Skip to main content

Allegiant Travel Com (NQ: ALGT )

65.01 +2.05 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.21 38.21 38.21 38.21 298,157 +0.11(+0.28%)
Dec 30, 2009 37.35 38.13 37.00 38.10 234,865 +0.57(+1.53%)
Dec 29, 2009 37.79 37.88 37.26 37.53 126,082 -0.32(-0.86%)
Dec 28, 2009 38.44 38.64 37.47 37.85 229,820 -0.62(-1.62%)
Dec 24, 2009 38.55 38.83 38.06 38.47 119,611 +0.02(+0.04%)
Dec 23, 2009 37.70 39.16 37.70 38.46 477,667 -1.10(-2.78%)
Dec 22, 2009 38.26 39.68 37.87 39.56 338,473 +1.40(+3.67%)
Dec 21, 2009 37.89 38.88 37.27 38.16 232,261 +0.21(+0.55%)
Dec 18, 2009 38.17 38.57 36.93 37.95 526,246 -0.15(-0.40%)
Dec 17, 2009 38.02 38.24 37.51 38.10 123,482 -0.19(-0.49%)
Dec 16, 2009 38.12 38.68 37.62 38.29 203,169 +0.29(+0.77%)
Dec 15, 2009 39.03 39.03 37.91 38.00 295,623 -1.00(-2.58%)
Dec 14, 2009 38.86 39.21 38.40 39.00 338,663 +0.18(+0.46%)
Dec 11, 2009 37.91 38.95 37.88 38.82 850,859 +0.92(+2.41%)
Dec 10, 2009 38.23 38.43 37.66 37.91 386,380 -0.11(-0.30%)
Dec 09, 2009 37.47 38.08 37.05 38.02 584,420 +0.58(+1.56%)
Dec 08, 2009 37.11 38.16 36.80 37.44 3,095,767 +0.28(+0.74%)
Dec 07, 2009 37.19 37.36 36.84 37.16 365,764 +0.06(+0.17%)
Dec 04, 2009 36.86 37.45 36.42 37.10 633,745 +0.66(+1.80%)
Dec 03, 2009 35.96 36.68 35.74 36.44 344,843 +0.54(+1.51%)
Dec 02, 2009 35.30 36.04 34.72 35.90 758,918 +1.47(+4.28%)
Dec 01, 2009 33.50 34.51 33.50 34.42 276,340 +1.03(+3.08%)
Nov 30, 2009 33.20 33.79 32.81 33.40 182,206 +0.26(+0.78%)
Nov 27, 2009 32.99 33.74 32.98 33.14 111,358 -0.71(-2.11%)
Nov 25, 2009 33.86 34.01 33.45 33.85 166,226 -0.01(-0.02%)
Nov 24, 2009 33.73 33.91 33.25 33.86 91,015 +0.12(+0.36%)
Nov 23, 2009 33.29 33.87 33.29 33.74 90,290 +0.82(+2.49%)
Nov 20, 2009 32.86 33.10 32.42 32.92 152,718 -0.02(-0.05%)
Nov 19, 2009 33.65 33.65 32.54 32.93 167,196 -0.99(-2.91%)
Nov 18, 2009 34.02 34.50 33.62 33.92 141,622 -0.12(-0.36%)
Nov 17, 2009 33.86 34.23 33.63 34.04 357,666 +0.03(+0.10%)
Nov 16, 2009 33.20 34.51 33.18 34.01 463,641 +1.25(+3.81%)
Nov 13, 2009 32.46 33.15 32.13 32.76 190,330 +0.41(+1.28%)
Nov 12, 2009 32.86 33.34 32.34 32.35 151,761 -0.65(-1.96%)
Nov 11, 2009 32.99 33.11 32.49 33.00 154,780 +0.29(+0.89%)
Nov 10, 2009 33.11 33.16 32.71 32.71 212,237 -0.42(-1.27%)
Nov 09, 2009 33.21 33.52 32.60 33.13 178,194 +0.00(+0.00%)
Nov 06, 2009 32.26 33.52 32.26 33.13 333,317 +0.65(+2.00%)
Nov 05, 2009 32.03 32.48 31.80 32.48 293,175 +0.73(+2.30%)
Nov 04, 2009 32.04 32.39 31.63 31.75 558,781 -0.22(-0.68%)
Nov 03, 2009 31.20 32.32 31.20 31.97 732,823 +0.46(+1.47%)
Nov 02, 2009 30.58 31.87 30.55 31.51 1,047,755 +0.96(+3.16%)
Oct 30, 2009 29.78 30.68 29.68 30.54 693,031 +0.58(+1.92%)
Oct 29, 2009 29.17 30.01 29.08 29.97 826,448 +0.90(+3.09%)
Oct 28, 2009 28.90 29.31 28.64 29.07 660,659 -0.11(-0.39%)
Oct 27, 2009 29.96 29.96 28.71 29.18 429,858 -0.72(-2.41%)
Oct 26, 2009 29.52 30.39 29.50 29.90 462,165 +0.20(+0.68%)
Oct 23, 2009 29.75 30.35 29.68 29.70 384,331 -0.37(-1.24%)
Oct 22, 2009 30.62 31.77 29.36 30.07 582,972 -0.48(-1.56%)
Oct 21, 2009 33.91 34.06 30.36 30.55 717,025 -3.02(-9.00%)
Oct 20, 2009 32.59 34.42 32.48 33.57 2,170,647 +1.47(+4.59%)
Oct 19, 2009 31.47 32.11 30.99 32.10 442,524 +0.79(+2.54%)
Oct 16, 2009 31.26 31.98 30.97 31.31 316,000 -0.08(-0.26%)
Oct 15, 2009 31.03 31.91 30.41 31.39 275,272 +0.08(+0.26%)
Oct 14, 2009 32.48 32.48 31.03 31.31 452,098 -0.80(-2.50%)
Oct 13, 2009 32.35 32.82 31.96 32.11 184,320 -0.37(-1.15%)
Oct 12, 2009 32.47 33.03 31.90 32.48 223,445 +0.46(+1.44%)
Oct 09, 2009 31.42 32.56 30.80 32.02 411,436 +0.75(+2.41%)
Oct 08, 2009 30.33 32.00 30.33 31.27 404,748 +0.99(+3.26%)
Oct 07, 2009 29.61 30.84 29.58 30.28 443,748 +0.66(+2.24%)
Oct 06, 2009 29.61 30.12 29.09 29.61 655,653 +0.70(+2.41%)
Oct 05, 2009 28.96 30.17 28.25 28.92 794,774 +0.14(+0.48%)
Oct 02, 2009 29.64 29.95 28.69 28.78 955,113 -0.95(-3.19%)
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.