Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 153.27 149.75 149.75 149.75 182,009 -4.04(-2.63%)
Dec 30, 2015 157.64 158.13 153.62 153.79 106,427 -3.63(-2.31%)
Dec 29, 2015 155.49 158.18 154.46 157.42 110,932 +2.57(+1.66%)
Dec 28, 2015 155.16 156.62 153.54 154.85 168,863 +0.28(+0.18%)
Dec 24, 2015 152.59 154.57 154.57 154.57 58,839 +0.80(+0.52%)
Dec 23, 2015 154.84 154.84 151.31 153.77 143,966 +0.11(+0.07%)
Dec 22, 2015 157.02 157.35 150.90 153.66 134,597 -2.41(-1.54%)
Dec 21, 2015 151.56 156.33 151.56 156.07 113,528 +5.92(+3.94%)
Dec 18, 2015 153.56 155.32 149.87 150.16 196,404 -3.58(-2.33%)
Dec 17, 2015 156.92 157.20 153.45 153.74 116,145 -2.50(-1.60%)
Dec 16, 2015 158.23 160.38 152.76 156.24 158,278 -1.14(-0.73%)
Dec 15, 2015 155.70 159.10 154.81 157.38 170,213 +3.88(+2.53%)
Dec 14, 2015 149.91 155.25 149.91 153.50 195,801 +3.24(+2.15%)
Dec 11, 2015 153.43 158.90 149.43 150.26 137,999 -6.28(-4.01%)
Dec 10, 2015 151.01 158.04 150.79 156.55 170,341 +5.00(+3.30%)
Dec 09, 2015 154.34 156.99 150.52 151.54 163,169 -3.51(-2.26%)
Dec 08, 2015 155.17 156.57 152.83 155.05 135,845 -1.36(-0.87%)
Dec 07, 2015 157.33 159.01 155.12 156.41 176,127 -0.34(-0.21%)
Dec 04, 2015 153.14 159.66 153.14 156.75 135,659 +3.76(+2.46%)
Dec 03, 2015 156.91 160.72 152.68 152.99 188,079 -3.54(-2.26%)
Dec 02, 2015 156.61 157.31 149.41 156.53 353,991 -0.96(-0.61%)
Dec 01, 2015 155.10 167.51 154.34 157.49 234,106 +2.68(+1.73%)
Nov 30, 2015 164.32 170.93 154.03 154.81 419,654 -16.05(-9.39%)
Nov 27, 2015 168.76 173.36 167.84 170.86 43,612 +2.51(+1.49%)
Nov 25, 2015 167.81 168.35 168.35 168.35 157,354 +0.54(+0.32%)
Nov 24, 2015 174.33 180.74 165.46 167.81 206,750 -9.06(-5.12%)
Nov 23, 2015 175.00 177.15 174.28 176.87 142,458 +2.22(+1.27%)
Nov 20, 2015 170.25 174.72 170.02 174.65 127,937 +5.29(+3.12%)
Nov 19, 2015 168.38 170.85 167.97 169.36 126,216 +1.55(+0.92%)
Nov 18, 2015 165.72 168.30 162.16 167.82 161,747 +3.15(+1.91%)
Nov 17, 2015 164.55 169.26 164.16 164.67 140,382 +0.84(+0.51%)
Nov 16, 2015 162.43 164.72 160.88 163.83 120,862 +0.40(+0.24%)
Nov 13, 2015 161.66 166.12 160.19 163.43 150,332 +0.19(+0.12%)
Nov 12, 2015 167.12 172.16 162.71 163.24 254,963 -4.62(-2.75%)
Nov 11, 2015 171.85 172.97 166.93 167.85 203,141 -4.03(-2.35%)
Nov 10, 2015 173.57 175.61 168.66 171.89 185,244 -1.34(-0.77%)
Nov 09, 2015 178.30 178.95 172.57 173.23 119,765 -5.85(-3.27%)
Nov 06, 2015 174.84 179.34 174.33 179.08 107,968 +3.48(+1.98%)
Nov 05, 2015 173.36 176.19 173.32 175.60 90,551 +2.88(+1.67%)
Nov 04, 2015 172.11 173.75 168.58 172.72 142,536 +0.12(+0.07%)
Nov 03, 2015 172.40 173.10 170.25 172.60 267,115 +0.19(+0.11%)
Nov 02, 2015 175.08 175.64 172.22 172.41 214,716 -1.85(-1.06%)
Oct 30, 2015 174.65 176.36 173.43 174.27 191,107 -0.28(-0.16%)
Oct 29, 2015 176.46 177.97 174.01 174.55 204,251 -1.92(-1.09%)
Oct 28, 2015 179.57 180.07 175.00 176.47 164,069 -3.82(-2.12%)
Oct 27, 2015 177.92 180.48 174.70 180.30 198,804 +2.33(+1.31%)
Oct 26, 2015 179.27 181.68 176.47 177.97 216,970 -1.26(-0.70%)
Oct 23, 2015 177.40 179.38 175.97 179.23 180,316 +1.82(+1.02%)
Oct 22, 2015 187.55 187.55 171.22 177.41 580,671 -13.20(-6.93%)
Oct 21, 2015 193.29 193.38 189.06 190.61 162,667 -1.49(-0.78%)
Oct 20, 2015 194.59 195.07 189.76 192.11 131,165 -2.02(-1.04%)
Oct 19, 2015 189.61 195.17 188.15 194.13 121,791 +4.59(+2.42%)
Oct 16, 2015 191.10 191.10 185.39 189.54 195,141 -1.56(-0.82%)
Oct 15, 2015 189.76 191.70 187.64 191.10 159,095 +1.49(+0.79%)
Oct 14, 2015 193.99 195.82 188.30 189.61 119,359 -3.62(-1.87%)
Oct 13, 2015 198.57 200.53 192.77 193.23 154,979 -7.88(-3.92%)
Oct 12, 2015 193.40 201.93 193.38 201.11 195,788 +8.98(+4.68%)
Oct 09, 2015 186.62 193.94 186.18 192.12 109,744 +4.43(+2.36%)
Oct 08, 2015 187.95 189.08 184.82 187.69 109,745 -1.04(-0.55%)
Oct 07, 2015 185.30 189.81 182.83 188.73 196,177 +4.62(+2.51%)
Oct 06, 2015 190.89 190.89 183.58 184.11 271,704 -6.58(-3.45%)
Oct 05, 2015 191.13 193.19 188.23 190.69 206,379 +0.41(+0.22%)
Oct 02, 2015 190.91 194.58 185.83 190.28 122,077 -2.11(-1.10%)
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.