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 (%)
Mar 31, 2021
239.98
241.59
234.98
238.38
189,970
-3.44(-1.42%)
Mar 30, 2021
237.81
243.24
237.40
241.82
129,711
+6.23(+2.65%)
Mar 29, 2021
244.61
247.64
231.47
235.59
224,414
-9.06(-3.70%)
Mar 26, 2021
246.07
246.97
236.38
244.64
163,607
+3.38(+1.40%)
Mar 25, 2021
226.23
242.99
225.04
241.26
199,756
+12.02(+5.24%)
Mar 24, 2021
241.31
243.71
229.23
229.24
190,414
-6.63(-2.81%)
Mar 23, 2021
239.30
246.04
234.41
235.87
231,393
-6.32(-2.61%)
Mar 22, 2021
249.36
249.36
240.50
242.19
167,750
-9.55(-3.79%)
Mar 19, 2021
248.31
254.63
241.17
251.74
273,770
+2.01(+0.80%)
Mar 18, 2021
255.88
259.88
247.10
249.74
188,219
-6.78(-2.64%)
Mar 17, 2021
250.00
258.67
246.49
256.52
176,318
+5.53(+2.20%)
Mar 16, 2021
264.98
264.98
249.57
250.99
191,483
-11.56(-4.40%)
Mar 15, 2021
252.72
264.00
248.13
262.56
280,447
+14.75(+5.95%)
Mar 12, 2021
244.50
250.34
244.50
247.81
298,854
+2.52(+1.03%)
Mar 11, 2021
248.21
250.31
241.12
245.29
202,637
+0.15(+0.06%)
Mar 10, 2021
251.65
255.86
237.06
245.14
176,700
-7.06(-2.80%)
Mar 09, 2021
253.63
254.33
245.17
252.20
184,569
+0.04(+0.02%)
Mar 08, 2021
244.17
256.75
241.13
252.16
216,677
+13.77(+5.78%)
Mar 05, 2021
241.90
241.90
223.94
238.39
182,752
+0.04(+0.02%)
Mar 04, 2021
244.44
246.19
227.28
238.35
177,240
-6.38(-2.61%)
Mar 03, 2021
248.72
256.21
243.58
244.73
211,368
-1.59(-0.65%)
Mar 02, 2021
245.03
247.68
239.33
246.32
127,607
+0.00(+0.00%)
Mar 01, 2021
251.50
252.94
242.79
246.32
155,423
+0.00(+0.00%)
Feb 26, 2021
244.07
250.40
237.85
246.32
98,082
+3.40(+1.40%)
Feb 25, 2021
253.89
253.95
238.81
242.92
110,495
-8.07(-3.21%)
Feb 24, 2021
240.74
253.94
238.06
250.99
207,105
+12.08(+5.06%)
Feb 23, 2021
243.31
246.87
232.91
238.91
192,689
-2.77(-1.15%)
Feb 22, 2021
237.25
251.02
233.91
241.68
208,037
+4.57(+1.93%)
Feb 19, 2021
224.34
238.29
223.38
237.11
194,014
+12.97(+5.79%)
Feb 18, 2021
217.81
224.55
215.52
224.14
147,865
+5.66(+2.59%)
Feb 17, 2021
207.82
218.77
207.82
218.47
98,614
+8.04(+3.82%)
Feb 16, 2021
211.04
212.37
204.65
210.44
107,865
+0.67(+0.32%)
Feb 12, 2021
210.32
212.11
207.48
209.76
86,615
-0.65(-0.31%)
Feb 11, 2021
208.43
210.59
205.64
210.42
113,332
-0.84(-0.40%)
Feb 10, 2021
205.99
212.06
204.09
211.26
109,340
+4.68(+2.26%)
Feb 09, 2021
205.88
211.92
205.12
206.58
134,632
-0.79(-0.38%)
Feb 08, 2021
209.69
209.69
204.86
207.37
202,530
-1.15(-0.55%)
Feb 05, 2021
211.08
216.03
204.92
208.52
282,575
-5.75(-2.68%)
Feb 04, 2021
195.15
216.10
195.15
214.28
323,224
+25.41(+13.46%)
Feb 03, 2021
184.24
189.10
183.12
188.86
133,465
+5.53(+3.02%)
Feb 02, 2021
183.34
185.31
178.73
183.33
60,677
+3.69(+2.06%)
Feb 01, 2021
178.95
181.23
174.53
179.64
81,793
+2.37(+1.34%)
Jan 29, 2021
182.40
182.40
174.50
177.27
84,260
-6.18(-3.37%)
Jan 28, 2021
179.43
185.65
179.43
183.45
123,419
+8.61(+4.93%)
Jan 27, 2021
179.76
182.17
172.41
174.84
142,294
-8.77(-4.78%)
Jan 26, 2021
186.44
188.25
183.25
183.61
69,237
-0.65(-0.35%)
Jan 25, 2021
185.46
185.46
179.73
184.25
87,964
-2.72(-1.45%)
Jan 22, 2021
182.32
187.79
180.69
186.97
87,229
+1.14(+0.62%)
Jan 21, 2021
186.49
187.23
181.77
185.82
114,946
-1.03(-0.55%)
Jan 20, 2021
182.16
187.35
182.16
186.86
92,228
+6.02(+3.33%)
Jan 19, 2021
183.36
186.11
177.32
180.84
165,027
-0.73(-0.40%)
Jan 15, 2021
188.24
188.28
181.13
181.57
147,225
-9.97(-5.21%)
Jan 14, 2021
185.47
192.54
185.08
191.55
170,792
+8.23(+4.49%)
Jan 13, 2021
182.11
183.43
177.99
183.31
124,895
+0.27(+0.15%)
Jan 12, 2021
182.87
185.16
180.86
183.04
91,232
+1.67(+0.92%)
Jan 11, 2021
182.00
185.06
180.04
181.37
126,086
-1.20(-0.66%)
Jan 08, 2021
184.71
185.54
179.10
182.57
126,646
-3.53(-1.89%)
Jan 07, 2021
184.54
187.95
182.74
186.10
105,112
+1.96(+1.07%)
Jan 06, 2021
177.46
185.77
170.93
184.13
161,297
+8.56(+4.87%)
Jan 05, 2021
168.89
177.41
168.89
175.58
111,105
+4.90(+2.87%)
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
.