Skip to main content

Allegiant Travel Com (NQ: ALGT )

52.91 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 52.52 54.11 52.52 52.91 345,945 +0.06(+0.11%)
Jun 18, 2024 54.47 54.92 52.31 52.85 363,309 -1.48(-2.72%)
Jun 17, 2024 51.10 54.52 50.53 54.33 370,850 +3.04(+5.93%)
Jun 14, 2024 53.68 53.68 50.26 51.29 645,766 -3.12(-5.73%)
Jun 13, 2024 53.02 54.65 50.95 54.41 465,299 +1.03(+1.93%)
Jun 12, 2024 54.31 56.62 53.01 53.38 303,543 +0.40(+0.76%)
Jun 11, 2024 52.57 53.03 52.00 52.98 263,651 -0.12(-0.23%)
Jun 10, 2024 50.93 53.42 50.17 53.10 322,221 +0.81(+1.55%)
Jun 07, 2024 52.47 53.48 51.75 52.29 245,700 -0.86(-1.62%)
Jun 06, 2024 53.47 54.16 52.96 53.15 236,976 -0.44(-0.82%)
Jun 05, 2024 55.28 55.29 53.09 53.59 355,978 -1.31(-2.39%)
Jun 04, 2024 52.71 55.28 52.40 54.90 489,049 +1.91(+3.60%)
Jun 03, 2024 53.25 55.33 52.14 52.99 509,294 -0.21(-0.39%)
May 31, 2024 51.99 53.44 51.71 53.20 503,313 +1.74(+3.38%)
May 30, 2024 48.96 52.24 48.76 51.46 489,907 +3.09(+6.39%)
May 29, 2024 48.07 49.26 47.09 48.37 419,161 -0.60(-1.23%)
May 28, 2024 48.17 49.60 48.10 48.97 484,017 +0.87(+1.81%)
May 24, 2024 48.22 48.55 46.90 48.10 367,238 +0.32(+0.67%)
May 23, 2024 49.64 49.64 47.17 47.78 419,376 -1.66(-3.36%)
May 22, 2024 48.82 50.04 48.66 49.44 296,473 +0.40(+0.82%)
May 21, 2024 50.10 50.10 48.41 49.04 422,903 -1.32(-2.62%)
May 20, 2024 52.73 53.48 50.05 50.36 475,370 -2.62(-4.95%)
May 17, 2024 55.15 55.48 52.93 52.98 238,414 -1.78(-3.25%)
May 16, 2024 55.44 55.49 54.67 54.76 177,845 -0.68(-1.23%)
May 15, 2024 58.96 59.65 55.31 55.44 261,129 -3.24(-5.52%)
May 14, 2024 57.31 60.74 57.31 58.68 493,891 +1.78(+3.13%)
May 13, 2024 52.88 57.32 52.88 56.90 548,457 +4.02(+7.60%)
May 10, 2024 53.86 54.31 52.78 52.88 470,903 -0.34(-0.63%)
May 09, 2024 52.33 53.94 51.60 53.22 516,692 +0.71(+1.36%)
May 08, 2024 52.36 54.63 52.00 52.51 537,437 -0.82(-1.54%)
May 07, 2024 55.81 55.87 50.60 53.33 840,624 -2.35(-4.21%)
May 06, 2024 55.36 56.14 53.30 55.67 580,642 +0.62(+1.13%)
May 03, 2024 54.64 55.49 53.98 55.05 316,596 +1.25(+2.32%)
May 02, 2024 54.10 54.33 52.51 53.80 313,157 +0.68(+1.29%)
May 01, 2024 54.44 54.44 51.83 53.12 438,890 -0.87(-1.61%)
Apr 30, 2024 55.43 55.44 53.72 53.99 379,491 -2.16(-3.84%)
Apr 29, 2024 56.41 57.39 55.56 56.15 230,291 -0.30(-0.53%)
Apr 26, 2024 57.90 58.03 56.18 56.44 363,736 -0.94(-1.64%)
Apr 25, 2024 57.66 58.25 55.42 57.38 652,714 -1.07(-1.83%)
Apr 24, 2024 60.88 60.94 58.26 58.45 404,399 -2.53(-4.15%)
Apr 23, 2024 60.88 62.11 60.31 60.99 185,920 -0.57(-0.93%)
Apr 22, 2024 62.06 62.31 61.16 61.56 194,699 -0.10(-0.16%)
Apr 19, 2024 60.36 61.91 60.36 61.66 213,525 +0.53(+0.87%)
Apr 18, 2024 61.34 62.74 61.06 61.13 236,953 +0.50(+0.83%)
Apr 17, 2024 61.06 62.07 60.32 60.62 263,876 +0.73(+1.22%)
Apr 16, 2024 59.50 60.26 58.92 59.89 219,300 -0.23(-0.38%)
Apr 15, 2024 60.83 61.31 59.44 60.12 334,677 -0.49(-0.82%)
Apr 12, 2024 61.68 61.73 60.01 60.61 348,052 -2.05(-3.27%)
Apr 11, 2024 61.86 63.06 60.37 62.66 296,953 +1.16(+1.88%)
Apr 10, 2024 64.82 65.91 61.16 61.50 516,807 -3.90(-5.96%)
Apr 09, 2024 64.13 65.69 64.13 65.40 215,587 +0.29(+0.44%)
Apr 08, 2024 65.11 66.20 64.31 65.11 204,517 +0.17(+0.26%)
Apr 05, 2024 64.57 65.42 63.23 64.95 424,177 -0.09(-0.14%)
Apr 04, 2024 65.37 69.11 64.64 65.03 364,151 -0.18(-0.27%)
Apr 03, 2024 66.51 67.55 64.66 65.21 267,256 -1.48(-2.23%)
Apr 02, 2024 67.52 68.84 66.41 66.70 282,121 -2.00(-2.91%)
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.