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
)
53.44
-0.34 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2014
131.60
133.53
133.53
133.53
281,915
+2.55(+1.95%)
Dec 30, 2014
129.53
131.51
128.90
130.97
106,661
+1.59(+1.23%)
Dec 29, 2014
128.47
130.52
127.44
129.39
171,669
+0.67(+0.52%)
Dec 26, 2014
128.16
128.92
126.88
128.71
141,641
+0.61(+0.48%)
Dec 24, 2014
125.02
128.10
128.10
128.10
106,844
+3.09(+2.47%)
Dec 23, 2014
125.95
126.55
124.20
125.01
174,823
-1.20(-0.95%)
Dec 22, 2014
124.55
126.66
124.02
126.21
139,787
+2.11(+1.70%)
Dec 19, 2014
125.42
127.01
123.57
124.10
241,561
-1.94(-1.54%)
Dec 18, 2014
127.34
127.34
125.26
126.04
148,037
-0.49(-0.39%)
Dec 17, 2014
121.95
127.31
121.43
126.53
306,406
+6.16(+5.11%)
Dec 16, 2014
119.73
120.63
117.51
120.37
207,262
+1.03(+0.86%)
Dec 15, 2014
119.37
120.52
117.46
119.34
148,212
+1.16(+0.98%)
Dec 12, 2014
118.62
119.08
117.50
118.18
125,430
-1.11(-0.93%)
Dec 11, 2014
117.96
120.80
117.95
119.29
131,097
+2.09(+1.79%)
Dec 10, 2014
119.92
122.32
116.83
117.20
187,630
-3.91(-3.23%)
Dec 09, 2014
123.50
123.50
119.24
121.10
219,859
-4.02(-3.21%)
Dec 08, 2014
125.13
127.32
123.38
125.12
142,518
+0.80(+0.65%)
Dec 05, 2014
126.88
127.88
123.41
124.32
178,154
-1.33(-1.06%)
Dec 04, 2014
123.10
126.83
120.77
125.65
266,062
+3.21(+2.62%)
Dec 03, 2014
121.18
123.11
121.06
122.44
126,968
+0.58(+0.47%)
Dec 02, 2014
121.10
124.37
120.14
121.86
222,385
+0.72(+0.59%)
Dec 01, 2014
122.51
123.47
120.08
121.15
166,174
-1.18(-0.96%)
Nov 28, 2014
121.14
125.67
121.14
122.32
122,425
+4.93(+4.20%)
Nov 26, 2014
117.74
117.40
117.40
117.40
82,213
-0.27(-0.23%)
Nov 25, 2014
118.34
118.94
115.99
117.67
80,149
-0.02(-0.01%)
Nov 24, 2014
116.40
117.81
115.78
117.68
141,208
+2.09(+1.81%)
Nov 21, 2014
117.06
117.06
114.33
115.59
114,356
-0.03(-0.02%)
Nov 20, 2014
115.75
116.14
114.28
115.62
79,693
-0.49(-0.42%)
Nov 19, 2014
117.27
117.96
114.92
116.11
121,486
-1.55(-1.32%)
Nov 18, 2014
115.55
118.31
115.15
117.66
168,950
+2.98(+2.60%)
Nov 17, 2014
115.51
117.43
114.54
114.67
185,891
-0.31(-0.27%)
Nov 14, 2014
115.86
117.42
114.72
114.99
147,438
-1.28(-1.10%)
Nov 13, 2014
117.50
118.26
115.95
116.27
139,746
-0.55(-0.47%)
Nov 12, 2014
118.02
118.78
116.39
116.82
213,941
-1.64(-1.38%)
Nov 11, 2014
119.78
120.52
117.73
118.46
211,109
-1.02(-0.85%)
Nov 10, 2014
117.20
119.76
115.45
119.48
235,674
+2.05(+1.75%)
Nov 07, 2014
118.61
118.61
116.78
117.43
153,323
-1.20(-1.01%)
Nov 06, 2014
118.64
119.35
117.12
118.63
221,824
+0.60(+0.51%)
Nov 05, 2014
121.07
121.07
117.68
118.02
164,082
-1.73(-1.44%)
Nov 04, 2014
117.59
120.92
117.31
119.75
261,518
+2.37(+2.02%)
Nov 03, 2014
116.28
117.80
115.42
117.38
166,829
+0.98(+0.84%)
Oct 31, 2014
114.62
116.95
113.35
116.40
174,944
+4.12(+3.67%)
Oct 30, 2014
112.33
113.32
110.50
112.28
148,123
-0.20(-0.18%)
Oct 29, 2014
112.47
113.32
110.52
112.48
138,139
-0.24(-0.22%)
Oct 28, 2014
109.85
113.07
108.88
112.72
195,475
+3.17(+2.90%)
Oct 27, 2014
106.42
109.72
106.50
109.55
219,044
+3.05(+2.87%)
Oct 24, 2014
106.37
107.18
104.86
106.50
173,308
+0.23(+0.21%)
Oct 23, 2014
105.73
108.00
103.90
106.27
266,883
+1.34(+1.28%)
Oct 22, 2014
105.59
106.37
103.75
104.92
127,012
-0.58(-0.55%)
Oct 21, 2014
103.73
105.74
102.41
105.50
139,618
+2.70(+2.62%)
Oct 20, 2014
97.77
102.93
97.70
102.81
236,355
+5.11(+5.23%)
Oct 17, 2014
99.87
99.92
97.11
97.69
90,527
-0.71(-0.72%)
Oct 16, 2014
95.33
99.24
95.33
98.40
122,697
+1.17(+1.20%)
Oct 15, 2014
93.51
98.06
93.07
97.23
206,991
+2.01(+2.12%)
Oct 14, 2014
92.57
96.54
91.97
95.22
164,332
+3.57(+3.89%)
Oct 13, 2014
95.60
95.98
91.15
91.65
258,146
-3.43(-3.60%)
Oct 10, 2014
94.86
96.98
94.67
95.08
256,452
-0.43(-0.45%)
Oct 09, 2014
96.25
96.52
94.92
95.51
177,783
-1.08(-1.12%)
Oct 08, 2014
100.67
100.95
96.19
96.59
770,914
-4.83(-4.76%)
Oct 07, 2014
103.18
104.36
101.23
101.42
221,362
-2.28(-2.20%)
Oct 06, 2014
107.00
107.45
103.63
103.70
141,569
-2.77(-2.60%)
Oct 03, 2014
106.17
107.52
105.65
106.47
172,856
+1.60(+1.52%)
Oct 02, 2014
105.27
106.83
103.95
104.87
251,168
-0.66(-0.63%)
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
.