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
)
50.36
-2.62 (-4.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2022
107.40
110.32
106.14
109.31
191,367
-0.67(-0.61%)
Jun 29, 2022
111.26
111.57
108.04
109.97
217,514
-2.78(-2.47%)
Jun 28, 2022
115.01
119.14
112.34
112.76
186,523
-1.38(-1.21%)
Jun 27, 2022
119.04
119.04
113.42
114.14
203,136
-5.22(-4.37%)
Jun 24, 2022
113.88
119.56
113.88
119.36
526,238
+5.98(+5.28%)
Jun 23, 2022
109.99
113.48
107.63
113.38
308,064
+3.08(+2.80%)
Jun 22, 2022
107.08
111.33
107.08
110.29
242,124
+1.40(+1.29%)
Jun 21, 2022
114.37
114.77
108.69
108.89
278,128
-4.19(-3.71%)
Jun 17, 2022
112.53
114.97
106.75
113.08
463,376
+2.85(+2.59%)
Jun 16, 2022
114.32
114.95
109.22
110.23
292,364
-8.23(-6.95%)
Jun 15, 2022
118.92
121.27
116.99
118.47
170,946
+0.72(+0.62%)
Jun 14, 2022
120.32
121.22
115.47
117.74
304,042
-2.29(-1.91%)
Jun 13, 2022
125.56
126.01
117.23
120.03
387,460
-9.47(-7.31%)
Jun 10, 2022
131.88
133.86
127.54
129.51
359,255
-4.96(-3.69%)
Jun 09, 2022
139.96
140.34
134.05
134.47
273,277
-6.22(-4.42%)
Jun 08, 2022
142.86
144.06
140.59
140.69
99,084
-3.93(-2.72%)
Jun 07, 2022
140.55
145.13
140.55
144.62
102,601
+2.48(+1.75%)
Jun 06, 2022
143.15
144.56
141.65
142.14
184,596
+0.73(+0.51%)
Jun 03, 2022
142.21
142.34
139.30
141.41
202,723
-1.63(-1.14%)
Jun 02, 2022
140.49
143.20
140.07
143.05
135,326
+2.27(+1.61%)
Jun 01, 2022
146.35
146.90
138.77
140.78
202,849
-3.67(-2.54%)
May 31, 2022
144.28
145.47
141.40
144.45
241,335
-1.95(-1.33%)
May 27, 2022
143.41
147.22
143.41
146.40
284,431
+5.09(+3.60%)
May 26, 2022
131.85
141.75
131.85
141.31
712,709
+10.82(+8.30%)
May 25, 2022
127.12
131.52
126.74
130.48
830,765
+2.84(+2.23%)
May 24, 2022
135.81
135.81
127.03
127.64
349,689
-10.03(-7.29%)
May 23, 2022
138.63
138.65
135.31
137.67
359,976
+1.21(+0.89%)
May 20, 2022
142.86
143.54
135.48
136.47
306,155
-5.03(-3.55%)
May 19, 2022
144.40
147.81
141.09
141.49
198,839
-4.26(-2.92%)
May 18, 2022
144.79
148.39
141.13
145.75
266,473
-0.12(-0.08%)
May 17, 2022
140.78
146.27
140.77
145.87
156,102
+8.62(+6.28%)
May 16, 2022
137.81
139.18
135.72
137.25
140,170
-0.87(-0.63%)
May 13, 2022
136.06
139.32
134.76
138.12
167,416
+3.73(+2.78%)
May 12, 2022
135.01
137.60
131.28
134.39
218,510
-2.45(-1.79%)
May 11, 2022
136.68
142.48
136.29
136.84
180,032
-0.33(-0.24%)
May 10, 2022
139.66
141.41
134.89
137.17
198,788
+0.18(+0.13%)
May 09, 2022
146.69
148.62
136.47
136.99
270,406
-11.92(-8.00%)
May 06, 2022
148.85
150.79
145.51
148.91
270,445
-1.00(-0.66%)
May 05, 2022
147.40
151.78
145.01
149.90
251,861
+1.52(+1.02%)
May 04, 2022
149.11
150.34
141.52
148.38
362,886
-2.12(-1.41%)
May 03, 2022
150.28
152.63
148.16
150.50
129,890
-0.02(-0.01%)
May 02, 2022
148.91
151.25
146.07
150.52
246,585
+0.52(+0.35%)
Apr 29, 2022
154.58
157.39
149.53
150.00
210,078
-4.97(-3.21%)
Apr 28, 2022
155.82
156.87
149.50
154.97
227,809
+1.04(+0.68%)
Apr 27, 2022
153.68
157.25
151.44
153.92
296,780
-0.90(-0.58%)
Apr 26, 2022
156.30
157.16
153.10
154.82
385,427
-4.01(-2.53%)
Apr 25, 2022
160.11
162.71
155.49
158.83
180,489
-1.26(-0.79%)
Apr 22, 2022
166.98
168.26
159.59
160.09
187,602
-8.04(-4.78%)
Apr 21, 2022
166.13
170.65
165.35
168.13
413,526
+8.47(+5.30%)
Apr 20, 2022
159.60
161.08
157.34
159.66
200,061
+0.89(+0.56%)
Apr 19, 2022
154.89
160.44
154.89
158.77
155,889
+5.32(+3.47%)
Apr 18, 2022
152.28
154.72
151.13
153.45
163,359
+0.02(+0.01%)
Apr 14, 2022
152.52
157.32
152.52
153.43
270,137
+1.32(+0.87%)
Apr 13, 2022
148.91
153.64
148.52
152.10
254,719
+7.24(+5.00%)
Apr 12, 2022
144.11
146.55
143.19
144.87
211,155
+1.77(+1.24%)
Apr 11, 2022
140.44
148.04
140.44
143.10
215,191
+1.26(+0.89%)
Apr 08, 2022
145.97
145.97
141.40
141.84
224,567
-3.46(-2.38%)
Apr 07, 2022
146.91
148.83
142.15
145.30
316,280
-3.55(-2.38%)
Apr 06, 2022
150.03
153.33
145.66
148.85
291,394
-4.43(-2.89%)
Apr 05, 2022
154.73
155.86
148.89
153.27
268,940
-1.46(-0.94%)
Apr 04, 2022
153.13
157.11
152.07
154.73
142,073
-0.08(-0.05%)
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
.