Allegiant Travel Com (NQ: ALGT )

61.25 -2.07 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 62.51 63.72 61.01 63.32 293,855 +1.17(+1.88%)
Apr 10, 2024 65.50 66.61 61.81 62.15 511,415 -3.94(-5.96%)
Apr 09, 2024 64.81 66.38 64.81 66.09 213,338 +0.29(+0.44%)
Apr 08, 2024 65.80 66.90 64.99 65.80 202,383 +0.17(+0.26%)
Apr 05, 2024 65.25 66.11 63.90 65.63 419,751 -0.09(-0.14%)
Apr 04, 2024 66.06 69.84 65.32 65.72 360,352 -0.18(-0.27%)
Apr 03, 2024 67.21 68.27 65.34 65.90 264,468 -1.50(-2.23%)
Apr 02, 2024 68.23 69.56 67.11 67.40 279,178 -2.02(-2.91%)
Apr 01, 2024 75.21 75.21 69.31 69.42 372,198 -5.79(-7.70%)
Mar 28, 2024 75.88 77.15 75.00 75.21 163,213 -1.04(-1.36%)
Mar 27, 2024 73.85 76.63 73.38 76.25 205,250 +3.25(+4.45%)
Mar 26, 2024 74.10 74.19 72.80 73.00 107,240 -0.32(-0.44%)
Mar 25, 2024 72.42 73.51 71.98 73.32 126,696 +0.92(+1.27%)
Mar 22, 2024 72.58 72.84 71.70 72.40 220,353 +0.40(+0.55%)
Mar 21, 2024 70.83 72.86 70.22 72.00 373,288 +1.72(+2.45%)
Mar 20, 2024 66.85 70.63 66.51 70.28 273,963 +2.37(+3.49%)
Mar 19, 2024 67.28 68.05 67.19 67.91 177,132 +0.41(+0.61%)
Mar 18, 2024 67.33 68.16 66.26 67.50 187,549 -0.11(-0.16%)
Mar 15, 2024 67.31 68.46 65.59 67.61 655,883 +0.56(+0.84%)
Mar 14, 2024 69.97 70.64 66.47 67.05 262,731 -3.01(-4.30%)
Mar 13, 2024 70.16 72.55 69.69 70.06 232,209 -0.07(-0.10%)
Mar 12, 2024 70.08 71.78 68.40 70.13 222,353 -0.79(-1.11%)
Mar 11, 2024 72.06 72.51 70.66 70.92 175,631 -1.57(-2.17%)
Mar 08, 2024 74.09 74.69 71.92 72.49 306,874 -0.49(-0.67%)
Mar 07, 2024 74.73 75.97 72.61 72.98 222,344 -1.76(-2.35%)
Mar 06, 2024 73.28 74.95 72.64 74.74 217,010 +2.41(+3.33%)
Mar 05, 2024 72.78 73.78 72.25 72.33 159,298 -1.40(-1.90%)
Mar 04, 2024 71.48 73.82 71.03 73.73 425,581 +1.75(+2.43%)
Mar 01, 2024 73.79 73.79 71.53 71.98 225,635 -0.80(-1.10%)
Feb 29, 2024 74.67 75.44 72.50 72.78 211,900 -1.14(-1.54%)
Feb 28, 2024 74.37 75.43 73.41 73.92 266,790 -1.30(-1.73%)
Feb 27, 2024 76.39 77.16 74.61 75.22 213,983 -0.16(-0.21%)
Feb 26, 2024 75.50 76.61 75.00 75.38 213,722 -0.36(-0.48%)
Feb 23, 2024 78.80 79.20 75.72 75.74 285,319 -2.92(-3.71%)
Feb 22, 2024 79.10 80.37 78.50 78.66 267,385 -0.20(-0.25%)
Feb 21, 2024 81.39 81.40 78.02 78.86 214,103 -2.70(-3.31%)
Feb 20, 2024 80.66 82.72 80.28 81.56 215,331 +0.41(+0.51%)
Feb 16, 2024 80.86 82.14 79.13 81.15 239,514 -1.01(-1.23%)
Feb 15, 2024 81.33 83.82 81.33 82.16 189,003 +1.76(+2.19%)
Feb 14, 2024 79.15 80.48 77.63 80.40 249,453 +2.97(+3.84%)
Feb 13, 2024 76.39 77.65 75.52 77.43 279,601 -1.14(-1.45%)
Feb 12, 2024 77.32 79.63 77.32 78.57 234,111 +0.58(+0.74%)
Feb 09, 2024 77.14 78.39 75.72 78.00 214,871 +0.65(+0.85%)
Feb 08, 2024 76.41 77.65 74.74 77.34 178,433 +1.67(+2.20%)
Feb 07, 2024 77.91 78.11 75.01 75.67 232,567 -2.22(-2.85%)
Feb 06, 2024 73.42 79.02 73.36 77.90 355,092 +5.36(+7.39%)
Feb 05, 2024 76.48 79.09 71.45 72.54 637,122 -5.96(-7.60%)
Feb 02, 2024 78.01 79.82 77.60 78.50 312,811 -0.80(-1.01%)
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.