Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegiant Travel Com
(NQ:
ALGT
)
49.69
-0.67 (-1.33%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
23.49
23.81
23.17
23.49
58,275
+0.13(+0.55%)
Aug 30, 2007
23.61
23.66
23.22
23.36
93,073
-0.33(-1.40%)
Aug 29, 2007
23.98
24.12
23.57
23.69
47,248
-0.34(-1.42%)
Aug 28, 2007
24.27
24.51
23.94
24.03
110,954
-0.43(-1.76%)
Aug 27, 2007
24.36
24.54
24.31
24.46
50,341
-0.02(-0.07%)
Aug 24, 2007
24.66
24.74
23.98
24.48
78,311
-0.23(-0.92%)
Aug 23, 2007
24.50
24.91
24.26
24.70
50,507
+0.41(+1.70%)
Aug 22, 2007
24.66
24.83
24.29
24.29
42,198
-0.08(-0.33%)
Aug 21, 2007
24.70
24.74
23.97
24.37
110,918
-0.35(-1.41%)
Aug 20, 2007
24.73
24.99
24.62
24.72
114,422
+0.02(+0.10%)
Aug 17, 2007
25.38
25.38
24.55
24.70
269,430
-0.20(-0.81%)
Aug 16, 2007
24.34
24.91
24.10
24.90
150,030
+0.45(+1.86%)
Aug 15, 2007
24.97
25.11
24.45
24.45
143,835
-0.53(-2.14%)
Aug 14, 2007
24.84
25.08
24.48
24.98
111,161
-0.01(-0.03%)
Aug 13, 2007
25.05
25.42
24.50
24.99
200,895
+0.27(+1.08%)
Aug 10, 2007
25.08
25.86
23.49
24.72
200,464
-0.75(-2.93%)
Aug 09, 2007
26.93
27.26
25.18
25.47
262,488
-1.91(-6.98%)
Aug 08, 2007
27.22
27.54
26.81
27.38
469,541
+0.25(+0.93%)
Aug 07, 2007
26.32
27.54
26.08
27.13
382,065
+2.13(+8.52%)
Aug 06, 2007
24.32
25.38
24.23
25.00
142,185
+0.41(+1.68%)
Aug 03, 2007
24.37
24.70
24.23
24.58
125,961
+0.21(+0.86%)
Aug 02, 2007
25.04
25.51
24.23
24.37
129,634
-0.57(-2.30%)
Aug 01, 2007
23.77
25.11
23.33
24.95
197,745
+1.14(+4.80%)
Jul 31, 2007
24.65
24.65
23.64
23.81
75,568
-0.64(-2.62%)
Jul 30, 2007
24.98
24.98
23.98
24.45
46,897
-0.63(-2.52%)
Jul 27, 2007
25.24
25.24
24.73
25.08
94,551
-0.15(-0.58%)
Jul 26, 2007
25.20
25.67
24.91
25.22
336,785
-0.40(-1.55%)
Jul 25, 2007
25.65
25.69
25.26
25.62
123,550
+0.02(+0.09%)
Jul 24, 2007
25.72
25.85
25.31
25.60
216,102
-0.39(-1.50%)
Jul 23, 2007
26.04
26.26
25.77
25.98
115,944
+0.11(+0.41%)
Jul 20, 2007
26.27
26.27
25.86
25.88
54,780
-0.45(-1.69%)
Jul 19, 2007
26.83
26.83
26.16
26.32
21,633
-0.45(-1.66%)
Jul 18, 2007
26.94
26.94
25.86
26.77
59,787
-0.37(-1.37%)
Jul 17, 2007
25.82
27.53
25.82
27.14
110,240
+1.39(+5.41%)
Jul 16, 2007
25.72
25.92
25.55
25.75
30,909
-0.12(-0.47%)
Jul 13, 2007
25.92
25.98
25.43
25.87
38,196
+0.02(+0.06%)
Jul 12, 2007
25.80
26.17
25.53
25.85
68,125
+0.17(+0.66%)
Jul 11, 2007
25.04
25.74
24.79
25.68
52,613
+0.58(+2.32%)
Jul 10, 2007
25.33
25.40
24.45
25.10
88,708
-0.41(-1.59%)
Jul 09, 2007
26.29
26.29
25.20
25.51
37,934
-0.67(-2.57%)
Jul 06, 2007
25.44
26.33
25.44
26.18
57,443
+0.57(+2.21%)
Jul 05, 2007
25.35
25.81
24.61
25.61
86,129
+0.22(+0.86%)
Jul 03, 2007
25.26
25.41
25.04
25.39
112,291
+0.18(+0.71%)
Jul 02, 2007
24.98
25.23
24.86
25.21
120,408
+0.32(+1.27%)
Jun 29, 2007
25.72
25.76
24.90
24.90
132,922
-0.69(-2.69%)
Jun 28, 2007
25.11
25.94
25.11
25.59
171,832
+0.51(+2.03%)
Jun 27, 2007
25.39
25.77
24.63
25.08
101,154
-0.52(-2.03%)
Jun 26, 2007
26.36
26.51
24.99
25.60
127,801
-0.49(-1.86%)
Jun 25, 2007
26.92
26.92
25.62
26.08
269,284
-0.96(-3.54%)
Jun 22, 2007
26.44
27.04
26.41
27.04
283,729
+0.65(+2.46%)
Jun 21, 2007
25.86
26.77
25.86
26.39
106,657
+0.19(+0.71%)
Jun 20, 2007
26.09
26.61
25.86
26.20
91,731
+0.08(+0.31%)
Jun 19, 2007
26.29
26.53
25.78
26.12
39,754
-0.20(-0.77%)
Jun 18, 2007
26.47
26.94
26.32
26.32
48,149
-0.32(-1.22%)
Jun 15, 2007
26.66
27.02
26.24
26.65
118,028
+0.40(+1.51%)
Jun 14, 2007
25.79
26.58
25.64
26.25
55,063
+0.46(+1.79%)
Jun 13, 2007
25.05
25.85
24.65
25.79
147,288
+0.77(+3.08%)
Jun 12, 2007
25.26
25.70
24.99
25.02
56,421
-0.41(-1.59%)
Jun 11, 2007
25.60
25.84
25.28
25.43
89,391
-0.28(-1.07%)
Jun 08, 2007
25.49
25.81
25.34
25.70
363,044
+0.03(+0.13%)
Jun 07, 2007
25.49
25.87
25.27
25.67
174,896
+0.01(+0.03%)
Jun 06, 2007
25.91
25.94
25.51
25.66
93,499
-0.26(-1.00%)
Jun 05, 2007
26.26
26.26
25.78
25.92
162,159
-0.32(-1.20%)
Jun 04, 2007
26.20
26.63
25.65
26.24
205,433
+0.13(+0.50%)
Jun 01, 2007
25.84
26.36
25.51
26.11
170,949
+0.39(+1.51%)
May 31, 2007
25.74
25.89
25.21
25.72
643,244
-0.06(-0.22%)
May 30, 2007
25.72
25.82
25.60
25.77
267,332
-0.28(-1.06%)
May 29, 2007
25.73
26.07
25.69
26.05
533,374
+0.32(+1.26%)
May 25, 2007
25.92
26.11
25.60
25.72
931,633
-0.32(-1.21%)
May 24, 2007
25.88
26.18
25.80
26.04
2,308,633
+0.18(+0.69%)
May 23, 2007
25.61
26.04
25.26
25.86
173,537
+0.33(+1.30%)
May 22, 2007
25.19
25.64
24.68
25.53
101,472
+0.26(+1.03%)
May 21, 2007
24.39
25.38
24.37
25.27
91,878
+0.82(+3.35%)
May 18, 2007
24.32
24.66
24.17
24.45
103,766
+0.15(+0.63%)
May 17, 2007
22.73
24.43
22.73
24.30
170,821
+1.59(+6.99%)
May 16, 2007
22.48
22.91
22.30
22.71
206,322
+0.23(+1.01%)
May 15, 2007
23.60
23.60
22.48
22.48
92,262
-1.17(-4.93%)
May 14, 2007
24.27
24.49
23.41
23.65
130,738
-0.68(-2.80%)
May 11, 2007
24.52
25.04
24.12
24.33
287,965
-0.19(-0.79%)
May 10, 2007
25.64
25.82
24.48
24.53
105,597
-1.29(-4.99%)
May 09, 2007
25.72
25.87
25.34
25.81
76,996
-0.08(-0.31%)
May 08, 2007
25.12
25.92
25.12
25.89
239,849
-0.25(-0.96%)
May 07, 2007
26.84
27.11
25.99
26.15
110,636
-0.87(-3.21%)
May 04, 2007
27.64
28.35
26.62
27.01
109,223
-0.66(-2.40%)
May 03, 2007
28.31
28.35
26.11
27.68
88,755
-0.43(-1.53%)
May 02, 2007
28.88
28.88
26.36
28.11
282,551
-0.15(-0.54%)
May 01, 2007
26.12
28.31
25.85
28.26
144,787
+2.27(+8.73%)
Apr 30, 2007
25.79
26.05
25.20
25.99
153,673
+0.07(+0.28%)
Apr 27, 2007
26.41
27.06
25.76
25.92
46,602
-0.62(-2.32%)
Apr 26, 2007
26.86
27.23
26.48
26.53
81,813
-0.39(-1.44%)
Apr 25, 2007
27.27
27.53
26.61
26.92
164,159
-0.53(-1.92%)
Apr 24, 2007
26.75
27.53
26.61
27.45
399,368
+1.29(+4.92%)
Apr 23, 2007
25.72
26.33
25.72
26.16
53,576
+0.34(+1.32%)
Apr 20, 2007
26.52
26.52
25.73
25.82
42,074
-0.31(-1.18%)
Apr 19, 2007
25.77
26.49
25.60
26.13
32,084
+0.17(+0.66%)
Apr 18, 2007
25.80
26.32
25.80
25.96
23,174
-0.01(-0.03%)
Apr 17, 2007
26.48
26.48
25.51
25.97
68,718
-0.53(-1.99%)
Apr 16, 2007
26.81
26.81
26.17
26.49
70,334
-0.28(-1.06%)
Apr 13, 2007
26.52
26.78
25.71
26.78
41,160
+0.43(+1.63%)
Apr 12, 2007
26.38
26.41
25.92
26.35
90,610
+0.13(+0.49%)
Apr 11, 2007
26.29
26.29
25.61
26.22
60,893
+0.14(+0.53%)
Apr 10, 2007
25.51
26.48
25.35
26.08
75,431
+0.15(+0.59%)
Apr 09, 2007
26.30
26.30
25.69
25.93
67,132
-0.02(-0.09%)
Apr 05, 2007
25.73
26.11
25.50
25.95
51,005
+0.36(+1.42%)
Apr 04, 2007
26.32
26.41
25.35
25.59
56,083
-0.94(-3.54%)
Apr 03, 2007
26.23
26.55
25.77
26.53
110,426
+0.89(+3.48%)
Apr 02, 2007
25.51
25.89
25.15
25.64
123,004
+0.12(+0.48%)
Mar 30, 2007
25.32
26.51
25.32
25.51
511,287
+0.02(+0.10%)
Mar 29, 2007
25.88
25.88
25.19
25.49
32,626
+0.18(+0.70%)
Mar 28, 2007
25.91
25.91
25.19
25.31
127,592
-0.61(-2.34%)
Mar 27, 2007
26.36
27.15
25.51
25.92
107,639
-0.63(-2.38%)
Mar 26, 2007
27.05
27.22
26.42
26.55
20,417
-0.17(-0.64%)
Mar 23, 2007
27.34
27.34
26.51
26.72
42,164
-0.49(-1.82%)
Mar 22, 2007
27.13
27.34
25.82
27.22
38,014
+0.34(+1.27%)
Mar 21, 2007
27.31
27.47
26.41
26.88
75,294
-0.14(-0.51%)
Mar 20, 2007
25.83
27.20
25.83
27.01
76,757
+1.38(+5.37%)
Mar 19, 2007
25.45
25.92
25.45
25.64
32,523
+0.00(+0.00%)
Mar 16, 2007
25.51
25.73
25.18
25.64
41,795
-0.28(-1.09%)
Mar 15, 2007
24.78
25.92
24.78
25.92
62,657
+0.75(+2.99%)
Mar 14, 2007
25.51
25.51
24.86
25.17
93,715
+0.05(+0.19%)
Mar 13, 2007
25.27
25.44
24.79
25.12
76,878
-0.15(-0.61%)
Mar 12, 2007
25.69
26.24
25.11
25.27
161,218
-1.00(-3.82%)
Mar 09, 2007
26.64
27.34
25.96
26.28
57,936
-1.06(-3.88%)
Mar 08, 2007
27.22
27.39
26.78
27.34
75,151
+0.12(+0.45%)
Mar 07, 2007
25.79
27.34
25.79
27.22
275,477
+0.83(+3.16%)
Mar 06, 2007
27.70
28.01
25.82
26.38
147,120
-1.22(-4.43%)
Mar 05, 2007
28.27
28.41
27.03
27.60
83,805
+0.11(+0.38%)
Mar 02, 2007
26.96
28.31
26.96
27.50
47,722
-0.40(-1.42%)
Mar 01, 2007
26.95
28.35
26.62
27.90
83,835
-0.02(-0.06%)
Feb 28, 2007
26.69
28.07
24.43
27.91
124,754
+1.22(+4.58%)
Feb 27, 2007
27.64
27.88
26.40
26.69
61,110
-1.37(-4.88%)
Feb 26, 2007
27.31
28.44
27.31
28.06
67,572
+0.92(+3.40%)
Feb 23, 2007
27.26
28.37
27.03
27.13
81,646
-0.80(-2.87%)
Feb 22, 2007
29.26
29.57
27.13
27.94
138,398
-0.41(-1.46%)
Feb 21, 2007
28.98
29.35
27.47
28.35
122,811
-0.38(-1.33%)
Feb 20, 2007
28.23
29.52
28.23
28.73
132,528
+0.57(+2.01%)
Feb 16, 2007
26.93
28.16
26.22
28.16
136,614
+1.56(+5.88%)
Feb 15, 2007
26.97
26.97
25.89
26.60
24,303
-0.13(-0.48%)
Feb 14, 2007
26.21
26.73
26.05
26.73
233,837
+0.23(+0.89%)
Feb 13, 2007
27.22
27.22
26.28
26.49
218,581
-0.17(-0.64%)
Feb 12, 2007
26.75
26.97
26.14
26.66
263,562
-0.28(-1.02%)
Feb 09, 2007
27.17
27.17
26.57
26.94
205,337
-0.15(-0.57%)
Feb 08, 2007
27.77
28.00
26.59
27.09
177,872
-0.50(-1.82%)
Feb 07, 2007
27.94
27.94
27.22
27.60
86,686
+0.03(+0.12%)
Feb 06, 2007
28.15
28.92
27.14
27.56
73,859
-0.95(-3.32%)
Feb 05, 2007
28.43
29.25
28.08
28.51
175,101
+0.21(+0.74%)
Feb 02, 2007
27.94
28.41
27.44
28.30
95,990
+0.72(+2.61%)
Feb 01, 2007
27.10
27.68
26.77
27.58
136,465
+0.65(+2.41%)
Jan 31, 2007
25.98
27.67
25.92
26.93
174,730
+0.53(+2.03%)
Jan 30, 2007
26.02
26.57
25.51
26.40
66,503
+0.60(+2.32%)
Jan 29, 2007
26.32
26.32
25.69
25.80
175,530
-0.12(-0.47%)
Jan 26, 2007
26.40
26.53
25.74
25.92
38,086
+0.02(+0.06%)
Jan 25, 2007
26.32
26.32
25.74
25.90
121,229
-0.28(-1.05%)
Jan 24, 2007
25.55
26.52
25.23
26.18
133,571
+0.96(+3.82%)
Jan 23, 2007
23.49
26.22
22.80
25.21
277,361
+1.18(+4.92%)
Jan 22, 2007
23.51
24.10
21.69
24.03
254,479
+0.13(+0.54%)
Jan 19, 2007
24.30
24.30
23.66
23.90
60,947
-0.55(-2.25%)
Jan 18, 2007
24.34
24.72
23.93
24.45
66,345
+0.15(+0.63%)
Jan 17, 2007
24.30
25.03
24.10
24.30
130,648
+0.34(+1.42%)
Jan 16, 2007
23.08
24.23
21.99
23.96
287,703
+1.08(+4.71%)
Jan 12, 2007
22.27
22.92
22.21
22.88
113,866
+0.72(+3.25%)
Jan 11, 2007
21.83
22.23
21.47
22.16
95,148
+0.32(+1.45%)
Jan 10, 2007
21.82
22.14
20.92
21.84
242,587
-0.02(-0.07%)
Jan 09, 2007
22.07
22.19
21.67
21.86
126,900
+0.01(+0.04%)
Jan 08, 2007
22.61
22.61
21.61
21.85
165,460
-0.62(-2.77%)
Jan 05, 2007
22.36
22.56
22.08
22.48
115,623
-0.02(-0.07%)
Jan 04, 2007
22.26
22.98
22.26
22.49
117,522
+0.00(+0.00%)
Jan 03, 2007
22.97
22.97
22.28
22.49
121,385
-0.23(-1.03%)
Dec 29, 2006
22.78
22.84
22.50
22.73
39,222
+0.13(+0.57%)
Dec 28, 2006
22.60
23.00
22.48
22.60
71,987
-0.02(-0.07%)
Dec 27, 2006
22.10
22.68
22.10
22.61
52,342
+0.32(+1.45%)
Dec 26, 2006
22.65
22.65
22.04
22.29
37,899
+0.23(+1.07%)
Dec 22, 2006
21.92
22.68
21.88
22.06
133,253
-0.28(-1.23%)
Dec 21, 2006
22.06
22.35
21.66
22.33
176,055
+0.38(+1.73%)
Dec 20, 2006
21.62
22.03
21.47
21.95
140,930
+0.49(+2.30%)
Dec 19, 2006
21.77
21.86
21.17
21.46
191,670
-0.86(-3.85%)
Dec 18, 2006
22.40
22.91
21.83
22.31
119,312
-0.08(-0.36%)
Dec 15, 2006
23.20
23.32
21.55
22.40
289,791
-0.15(-0.68%)
Dec 14, 2006
21.27
23.25
21.27
22.55
364,380
+0.80(+3.69%)
Dec 13, 2006
21.10
22.19
21.10
21.75
408,291
+0.63(+2.99%)
Dec 12, 2006
20.96
21.83
20.70
21.12
281,377
-0.19(-0.87%)
Dec 11, 2006
20.33
22.54
20.09
21.30
873,158
+0.97(+4.78%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.