Skip to main content

Allegiant Travel Com (NQ: ALGT )

54.76 -0.68 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 73.89 74.65 71.74 72.02 214,134 -1.13(-1.54%)
Feb 28, 2024 73.59 74.64 72.64 73.15 269,603 -1.29(-1.73%)
Feb 27, 2024 75.59 76.35 73.84 74.44 216,239 -0.16(-0.21%)
Feb 26, 2024 74.71 75.81 74.22 74.59 215,975 -0.36(-0.48%)
Feb 23, 2024 77.98 78.37 74.93 74.95 288,327 -2.89(-3.71%)
Feb 22, 2024 78.27 79.53 77.68 77.84 270,204 -0.20(-0.25%)
Feb 21, 2024 80.54 80.55 77.21 78.04 216,360 -2.67(-3.31%)
Feb 20, 2024 79.82 81.86 79.45 80.71 217,601 +0.41(+0.51%)
Feb 16, 2024 80.02 81.28 78.30 80.30 242,039 -1.00(-1.23%)
Feb 15, 2024 80.48 82.95 80.48 81.30 190,996 +1.74(+2.19%)
Feb 14, 2024 78.32 79.64 76.82 79.56 252,083 +2.94(+3.84%)
Feb 13, 2024 75.59 76.84 74.74 76.62 282,550 -1.13(-1.45%)
Feb 12, 2024 76.51 78.80 76.51 77.75 236,579 +0.57(+0.74%)
Feb 09, 2024 76.34 77.57 74.93 77.18 217,137 +0.65(+0.85%)
Feb 08, 2024 75.61 76.84 73.96 76.53 180,315 +1.65(+2.20%)
Feb 07, 2024 77.09 77.29 74.23 74.88 235,019 -2.20(-2.85%)
Feb 06, 2024 72.65 78.19 72.59 77.08 358,836 +5.30(+7.39%)
Feb 05, 2024 75.68 78.26 70.70 71.78 643,840 -5.90(-7.60%)
Feb 02, 2024 77.19 78.99 76.79 77.68 316,109 -0.80(-1.01%)
Feb 01, 2024 77.98 79.19 75.41 78.48 286,343 +1.49(+1.94%)
Jan 31, 2024 77.79 79.93 76.32 76.99 254,229 -1.13(-1.45%)
Jan 30, 2024 77.78 79.38 77.78 78.11 265,403 -0.79(-1.00%)
Jan 29, 2024 79.21 79.73 77.81 78.90 192,984 -0.55(-0.69%)
Jan 26, 2024 80.22 81.62 79.44 79.45 187,346 -0.73(-0.91%)
Jan 25, 2024 79.43 82.10 79.32 80.18 404,724 +2.85(+3.68%)
Jan 24, 2024 78.57 78.57 76.69 77.33 145,384 +0.20(+0.25%)
Jan 23, 2024 76.96 78.52 75.98 77.13 224,172 +2.35(+3.14%)
Jan 22, 2024 73.86 75.57 73.61 74.79 240,886 +1.19(+1.61%)
Jan 19, 2024 73.91 74.34 71.74 73.60 207,513 +0.49(+0.67%)
Jan 18, 2024 71.27 73.18 69.75 73.11 228,089 +2.56(+3.63%)
Jan 17, 2024 71.26 72.37 68.44 70.54 363,964 -2.30(-3.15%)
Jan 16, 2024 73.79 73.96 70.36 72.84 395,429 -1.90(-2.54%)
Jan 12, 2024 76.76 77.18 74.33 74.74 163,424 -3.00(-3.87%)
Jan 11, 2024 76.41 78.19 74.46 77.74 215,721 +1.27(+1.66%)
Jan 10, 2024 77.64 77.64 75.95 76.47 147,191 -0.85(-1.10%)
Jan 09, 2024 78.43 78.87 76.58 77.33 218,439 -2.35(-2.95%)
Jan 08, 2024 77.24 82.15 77.24 79.68 265,633 +2.11(+2.72%)
Jan 05, 2024 76.45 79.81 76.45 77.56 179,025 +0.70(+0.91%)
Jan 04, 2024 75.58 77.28 74.93 76.87 180,815 +1.91(+2.54%)
Jan 03, 2024 77.97 78.03 74.46 74.96 296,445 -4.66(-5.86%)
Jan 02, 2024 80.18 81.56 77.85 79.63 164,188 -1.49(-1.84%)
Dec 29, 2023 82.26 82.32 80.30 81.12 153,285 -1.50(-1.82%)
Dec 28, 2023 81.40 83.34 81.40 82.62 131,643 +0.69(+0.84%)
Dec 27, 2023 82.18 82.43 80.94 81.93 122,175 -0.05(-0.06%)
Dec 26, 2023 82.88 83.68 81.90 81.98 114,749 -0.98(-1.18%)
Dec 22, 2023 82.98 84.36 82.78 82.97 202,462 +0.14(+0.17%)
Dec 21, 2023 81.57 83.09 81.55 82.83 240,719 +3.02(+3.79%)
Dec 20, 2023 81.60 83.12 79.72 79.80 269,019 -2.15(-2.62%)
Dec 19, 2023 82.24 83.25 81.42 81.95 217,071 +0.57(+0.70%)
Dec 18, 2023 80.57 81.93 78.70 81.38 280,516 +0.62(+0.77%)
Dec 15, 2023 80.35 81.41 78.91 80.77 612,272 +1.06(+1.33%)
Dec 14, 2023 76.85 80.46 76.85 79.71 254,835 +3.40(+4.45%)
Dec 13, 2023 73.43 76.76 70.80 76.31 411,954 +2.36(+3.19%)
Dec 12, 2023 72.57 74.37 72.01 73.95 263,104 +1.14(+1.56%)
Dec 11, 2023 73.51 73.58 71.63 72.81 231,373 -0.94(-1.28%)
Dec 08, 2023 73.70 74.32 71.85 73.75 446,650 -0.37(-0.50%)
Dec 07, 2023 71.63 75.29 71.63 74.13 252,031 +2.91(+4.08%)
Dec 06, 2023 70.69 73.30 70.59 71.22 203,139 +1.81(+2.60%)
Dec 05, 2023 71.61 71.94 68.53 69.41 220,390 -2.97(-4.10%)
Dec 04, 2023 71.04 74.19 70.30 72.38 292,141 +2.32(+3.31%)
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.