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, 2010 40.96 41.30 40.44 40.48 194,466 -0.59(-1.44%)
Dec 30, 2010 40.55 41.13 40.54 41.07 92,193 +0.57(+1.40%)
Dec 29, 2010 40.67 40.67 40.36 40.50 158,229 -0.04(-0.10%)
Dec 28, 2010 40.76 40.81 40.48 40.54 228,929 -0.11(-0.26%)
Dec 27, 2010 40.56 40.69 40.11 40.65 159,988 +0.09(+0.22%)
Dec 23, 2010 40.76 40.76 40.44 40.56 125,989 -0.29(-0.70%)
Dec 22, 2010 40.53 41.10 40.48 40.85 190,296 +0.42(+1.04%)
Dec 21, 2010 40.20 40.66 40.14 40.43 203,820 +0.40(+1.01%)
Dec 20, 2010 40.08 40.35 39.64 40.02 177,603 +0.12(+0.29%)
Dec 17, 2010 39.79 39.97 39.37 39.91 330,108 +0.10(+0.25%)
Dec 16, 2010 39.79 39.97 39.05 39.81 208,202 +0.06(+0.14%)
Dec 15, 2010 41.21 41.49 39.41 39.75 249,033 -1.68(-4.05%)
Dec 14, 2010 41.73 42.09 41.28 41.43 184,431 -0.22(-0.53%)
Dec 13, 2010 43.47 43.53 41.58 41.65 196,213 -1.57(-3.63%)
Dec 10, 2010 43.06 43.22 42.70 43.22 336,600 +0.42(+0.98%)
Dec 09, 2010 43.37 43.37 42.39 42.80 244,115 -0.24(-0.55%)
Dec 08, 2010 42.86 43.27 42.77 43.04 293,252 +0.18(+0.43%)
Dec 07, 2010 42.25 43.52 42.25 42.86 512,790 +0.89(+2.13%)
Dec 06, 2010 41.44 42.07 41.41 41.96 209,632 +0.61(+1.47%)
Dec 03, 2010 40.96 41.77 40.87 41.36 211,911 +0.19(+0.46%)
Dec 02, 2010 41.31 41.58 40.75 41.17 137,562 -0.16(-0.38%)
Dec 01, 2010 41.75 42.79 41.27 41.32 615,460 +0.28(+0.68%)
Nov 30, 2010 40.88 41.37 40.78 41.04 177,237 -0.11(-0.26%)
Nov 29, 2010 41.13 41.48 40.34 41.15 178,034 +0.03(+0.08%)
Nov 26, 2010 41.10 41.51 40.88 41.12 51,767 -0.19(-0.46%)
Nov 24, 2010 40.48 41.31 41.31 41.31 372,856 +0.83(+2.05%)
Nov 23, 2010 40.46 40.67 40.21 40.48 276,956 -0.25(-0.63%)
Nov 22, 2010 39.86 40.76 39.58 40.73 373,187 +0.85(+2.14%)
Nov 19, 2010 39.70 39.96 39.44 39.88 720,519 +0.12(+0.31%)
Nov 18, 2010 39.46 40.02 39.28 39.75 346,607 +0.82(+2.11%)
Nov 17, 2010 38.02 38.96 37.48 38.93 238,732 +1.15(+3.05%)
Nov 16, 2010 37.44 38.59 36.81 37.78 733,704 -0.50(-1.31%)
Nov 15, 2010 39.21 39.46 38.26 38.28 123,511 -0.72(-1.83%)
Nov 12, 2010 39.03 39.53 38.96 39.00 223,929 -0.15(-0.38%)
Nov 11, 2010 39.24 39.56 38.71 39.14 179,253 -0.30(-0.77%)
Nov 10, 2010 40.33 40.57 39.21 39.45 266,982 -0.64(-1.60%)
Nov 09, 2010 40.09 40.46 39.85 40.09 148,994 +0.02(+0.04%)
Nov 08, 2010 40.31 40.33 39.19 40.07 279,559 -0.36(-0.89%)
Nov 05, 2010 40.27 40.65 40.19 40.44 161,273 +0.13(+0.33%)
Nov 04, 2010 40.28 40.68 40.14 40.30 368,473 +0.22(+0.55%)
Nov 03, 2010 39.05 40.11 39.05 40.08 304,790 +0.90(+2.31%)
Nov 02, 2010 39.35 39.35 38.66 39.18 243,625 +0.22(+0.57%)
Nov 01, 2010 38.92 39.01 38.22 38.96 289,066 +0.23(+0.59%)
Oct 29, 2010 38.38 39.36 38.22 38.73 606,006 +0.33(+0.86%)
Oct 28, 2010 36.08 39.39 36.01 38.40 792,487 +2.76(+7.75%)
Oct 27, 2010 35.45 35.77 34.91 35.63 156,672 +0.68(+1.95%)
Oct 25, 2010 34.37 35.48 34.34 34.95 121,153 +0.69(+2.02%)
Oct 22, 2010 34.01 34.34 33.94 34.26 64,223 +0.28(+0.82%)
Oct 21, 2010 34.11 34.28 33.79 33.98 194,016 -0.12(-0.36%)
Oct 20, 2010 33.94 34.28 33.73 34.11 228,199 +0.35(+1.02%)
Oct 19, 2010 33.45 33.99 33.00 33.76 243,521 -0.12(-0.34%)
Oct 18, 2010 34.03 34.03 33.66 33.88 160,540 -0.02(-0.05%)
Oct 15, 2010 33.87 34.15 33.57 33.89 668,691 +0.35(+1.03%)
Oct 14, 2010 33.29 33.58 33.01 33.55 650,694 +0.25(+0.77%)
Oct 13, 2010 32.56 33.40 32.20 33.29 718,346 +0.90(+2.79%)
Oct 12, 2010 31.90 32.52 31.34 32.39 318,191 +0.30(+0.92%)
Oct 11, 2010 32.58 32.63 32.06 32.09 213,526 -0.61(-1.86%)
Oct 08, 2010 34.38 34.51 32.58 32.70 413,363 -1.58(-4.60%)
Oct 07, 2010 34.74 34.75 34.11 34.28 197,876 -0.21(-0.60%)
Oct 06, 2010 34.59 34.81 33.99 34.48 227,614 -0.12(-0.36%)
Oct 05, 2010 34.34 34.63 33.95 34.61 212,821 +0.42(+1.23%)
Oct 04, 2010 35.55 35.62 33.96 34.19 230,658 -1.35(-3.79%)
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.