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
)
49.01
-1.35 (-2.68%)
Streaming Delayed Price
Updated: 1:06 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 (%)
Sep 29, 2017
123.22
124.55
121.10
121.19
211,771
-1.79(-1.46%)
Sep 28, 2017
125.47
126.76
122.76
122.99
179,062
-2.44(-1.94%)
Sep 27, 2017
123.49
126.21
123.49
125.43
241,078
+2.26(+1.83%)
Sep 26, 2017
122.62
124.32
121.15
123.17
281,105
-0.09(-0.07%)
Sep 25, 2017
120.14
123.59
120.09
123.26
182,050
+3.54(+2.96%)
Sep 22, 2017
118.30
120.37
116.87
119.72
252,091
+1.38(+1.17%)
Sep 21, 2017
118.02
118.66
116.22
118.34
146,891
+0.00(+0.00%)
Sep 20, 2017
112.91
119.03
112.08
118.34
231,433
+5.15(+4.55%)
Sep 19, 2017
112.27
114.61
112.27
113.19
209,145
+0.32(+0.29%)
Sep 18, 2017
114.34
114.34
112.45
112.87
174,551
-0.87(-0.77%)
Sep 15, 2017
113.56
114.06
112.34
113.74
396,575
+0.46(+0.41%)
Sep 14, 2017
111.76
113.33
109.92
113.28
129,833
+1.47(+1.32%)
Sep 13, 2017
109.00
112.27
108.86
111.81
142,777
+2.62(+2.40%)
Sep 12, 2017
107.99
109.32
107.53
109.19
153,384
+1.20(+1.11%)
Sep 11, 2017
106.06
108.20
106.06
107.99
249,792
+1.84(+1.73%)
Sep 08, 2017
105.78
106.65
104.58
106.15
171,981
+0.18(+0.17%)
Sep 07, 2017
107.71
108.22
105.78
105.96
198,207
-1.24(-1.16%)
Sep 06, 2017
107.53
108.31
102.64
107.21
316,860
-0.64(-0.60%)
Sep 05, 2017
108.17
109.46
107.30
107.85
148,812
-0.69(-0.64%)
Sep 01, 2017
108.82
109.21
107.99
108.54
157,360
-0.05(-0.04%)
Aug 31, 2017
109.23
109.76
108.40
108.59
129,707
-0.46(-0.42%)
Aug 30, 2017
110.56
111.30
106.33
109.05
216,237
-2.58(-2.31%)
Aug 29, 2017
108.31
112.11
108.31
111.62
181,041
+2.94(+2.71%)
Aug 28, 2017
109.60
109.60
108.31
108.68
70,241
-0.97(-0.88%)
Aug 25, 2017
106.84
110.20
106.33
109.64
121,182
+3.68(+3.47%)
Aug 24, 2017
106.65
106.85
105.23
105.96
157,057
-0.64(-0.60%)
Aug 23, 2017
108.77
109.42
106.56
106.61
148,541
-2.25(-2.07%)
Aug 22, 2017
110.52
111.07
108.68
108.86
110,955
-1.24(-1.13%)
Aug 21, 2017
109.69
112.50
108.77
110.11
116,793
+0.78(+0.72%)
Aug 18, 2017
109.37
110.38
108.13
109.32
126,395
-0.60(-0.54%)
Aug 17, 2017
113.10
113.83
109.55
109.92
140,992
-3.63(-3.20%)
Aug 16, 2017
114.29
114.98
113.00
113.56
60,774
-0.23(-0.20%)
Aug 15, 2017
113.65
114.20
112.92
113.79
86,494
+0.14(+0.12%)
Aug 14, 2017
111.31
113.90
111.31
113.65
114,147
+3.34(+3.03%)
Aug 11, 2017
112.05
112.26
109.94
110.31
126,172
-1.60(-1.43%)
Aug 10, 2017
114.47
114.95
111.41
111.91
193,871
-3.16(-2.74%)
Aug 09, 2017
118.45
119.14
114.75
115.07
268,042
-3.94(-3.31%)
Aug 08, 2017
119.32
119.73
118.06
119.00
124,001
-0.46(-0.38%)
Aug 07, 2017
119.87
120.33
118.73
119.46
143,684
-0.82(-0.69%)
Aug 04, 2017
120.42
117.40
120.28
118,826
+2.70(+2.30%)
Aug 03, 2017
116.99
118.22
115.80
117.58
128,102
+0.82(+0.70%)
Aug 02, 2017
119.60
120.15
116.12
116.76
201,274
-2.42(-2.03%)
Aug 01, 2017
119.05
120.56
118.18
119.19
155,016
+0.92(+0.77%)
Jul 31, 2017
119.28
120.60
117.03
118.27
190,254
-0.64(-0.54%)
Jul 28, 2017
120.15
121.98
118.50
118.91
243,126
-1.74(-1.44%)
Jul 27, 2017
121.70
126.00
118.41
120.65
617,448
-10.39(-7.93%)
Jul 26, 2017
132.59
133.32
130.85
131.03
163,990
-1.14(-0.86%)
Jul 25, 2017
133.14
134.51
131.86
132.18
139,362
-0.28(-0.21%)
Jul 24, 2017
132.27
134.05
132.22
132.45
125,506
-0.05(-0.03%)
Jul 21, 2017
132.59
132.77
131.35
132.50
110,052
+0.46(+0.35%)
Jul 20, 2017
133.00
131.08
132.04
115,296
+0.27(+0.21%)
Jul 19, 2017
131.77
132.52
129.98
131.77
130,407
+0.14(+0.10%)
Jul 18, 2017
130.76
131.77
129.39
131.63
127,399
+0.59(+0.45%)
Jul 17, 2017
130.03
131.68
128.38
131.03
87,326
+1.46(+1.13%)
Jul 14, 2017
129.84
130.85
128.43
129.57
99,498
-0.41(-0.32%)
Jul 13, 2017
132.04
133.05
129.30
129.98
163,969
-2.20(-1.66%)
Jul 12, 2017
129.34
132.45
128.93
132.18
127,690
+3.98(+3.10%)
Jul 11, 2017
125.73
130.85
125.73
128.20
227,275
+2.70(+2.15%)
Jul 10, 2017
126.28
128.51
125.36
125.50
201,577
-0.41(-0.33%)
Jul 07, 2017
125.54
126.50
125.22
125.91
88,619
+0.32(+0.25%)
Jul 06, 2017
126.23
128.11
125.41
125.59
94,484
-2.38(-1.86%)
Jul 05, 2017
127.37
128.29
122.16
127.97
105,749
+0.64(+0.50%)
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
.