Skip to main content

Allegiant Travel Com (NQ: ALGT )

54.83 -1.91 (-3.37%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 101.25 102.94 100.63 102.43 83,291 +1.08(+1.07%)
Apr 29, 2014 102.32 102.35 99.78 101.35 99,708 -0.56(-0.55%)
Apr 28, 2014 102.08 103.77 100.38 101.91 128,635 -0.06(-0.06%)
Apr 25, 2014 103.71 103.71 101.29 101.97 125,104 -2.15(-2.06%)
Apr 24, 2014 105.74 107.55 101.18 104.11 194,287 -0.14(-0.13%)
Apr 23, 2014 104.66 105.18 102.95 104.25 135,077 +0.85(+0.83%)
Apr 22, 2014 101.60 104.83 101.05 103.40 103,172 +2.07(+2.04%)
Apr 21, 2014 101.70 102.97 99.94 101.33 35,644 +0.21(+0.21%)
Apr 17, 2014 101.55 101.12 101.12 101.12 87,946 -0.44(-0.44%)
Apr 16, 2014 99.39 101.98 97.60 101.57 89,316 +2.64(+2.67%)
Apr 15, 2014 99.50 99.71 96.02 98.92 174,107 -0.10(-0.11%)
Apr 14, 2014 100.04 100.60 97.42 99.03 73,478 -0.34(-0.34%)
Apr 11, 2014 99.66 103.20 98.51 99.37 129,714 -1.15(-1.15%)
Apr 10, 2014 102.66 103.02 99.51 100.52 94,111 -1.86(-1.81%)
Apr 09, 2014 100.98 102.59 98.44 102.38 133,248 +2.05(+2.04%)
Apr 08, 2014 100.35 100.80 97.15 100.33 224,654 +4.14(+4.31%)
Apr 07, 2014 96.33 96.98 95.08 96.19 142,550 -0.50(-0.51%)
Apr 04, 2014 99.90 101.32 95.90 96.68 93,425 -2.98(-2.99%)
Apr 03, 2014 99.87 100.83 97.75 99.67 82,225 -0.27(-0.27%)
Apr 02, 2014 100.56 102.06 99.42 99.94 145,304 -0.41(-0.41%)
Apr 01, 2014 98.02 100.66 97.32 100.35 117,145 +2.73(+2.80%)
Mar 31, 2014 95.32 98.00 95.32 97.62 104,889 +3.01(+3.18%)
Mar 28, 2014 94.96 97.03 93.90 94.61 76,070 -0.15(-0.16%)
Mar 27, 2014 93.59 95.18 92.42 94.76 123,357 +0.70(+0.74%)
Mar 26, 2014 96.49 96.49 94.05 94.06 102,541 -1.47(-1.53%)
Mar 25, 2014 95.22 96.70 93.98 95.52 88,045 +0.64(+0.67%)
Mar 24, 2014 94.74 95.53 93.35 94.89 104,128 +0.64(+0.68%)
Mar 21, 2014 96.80 96.80 93.82 94.25 143,708 -2.03(-2.11%)
Mar 20, 2014 95.31 96.94 94.12 96.28 127,848 +1.06(+1.12%)
Mar 19, 2014 96.60 97.15 94.42 95.22 128,026 -1.47(-1.52%)
Mar 18, 2014 96.41 98.06 96.23 96.68 105,364 +0.58(+0.61%)
Mar 17, 2014 94.54 96.50 93.28 96.10 163,939 +2.11(+2.25%)
Mar 14, 2014 92.85 94.27 92.60 93.99 229,494 +0.54(+0.58%)
Mar 13, 2014 95.93 95.93 91.46 93.45 213,418 -2.05(-2.15%)
Mar 12, 2014 95.02 96.28 94.14 95.50 159,189 +0.05(+0.05%)
Mar 11, 2014 94.77 96.67 94.14 95.44 261,822 +0.51(+0.53%)
Mar 10, 2014 95.38 96.71 94.19 94.94 189,855 -0.38(-0.39%)
Mar 07, 2014 95.36 96.28 90.76 95.31 161,233 +0.61(+0.64%)
Mar 06, 2014 91.39 95.40 90.94 94.70 212,218 +6.07(+6.85%)
Mar 05, 2014 89.80 89.80 87.64 88.63 177,403 -1.37(-1.52%)
Mar 04, 2014 87.49 91.01 87.49 90.00 249,020 +3.78(+4.39%)
Mar 03, 2014 86.30 88.00 86.02 86.22 239,215 -0.35(-0.40%)
Feb 28, 2014 87.01 87.88 86.03 86.57 255,092 -0.22(-0.25%)
Feb 27, 2014 88.52 89.18 86.66 86.78 79,848 -1.78(-2.01%)
Feb 26, 2014 88.86 89.36 84.60 88.56 101,013 +0.10(+0.12%)
Feb 25, 2014 84.76 89.92 83.45 88.46 189,080 +4.74(+5.66%)
Feb 24, 2014 83.78 84.65 83.23 83.72 99,814 -0.33(-0.39%)
Feb 21, 2014 83.01 84.89 82.13 84.06 117,625 +1.47(+1.77%)
Feb 20, 2014 81.40 83.10 80.63 82.59 82,550 +1.74(+2.15%)
Feb 19, 2014 80.80 82.41 79.92 80.85 106,881 -0.31(-0.38%)
Feb 18, 2014 82.88 83.13 81.11 81.16 87,694 -1.63(-1.97%)
Feb 14, 2014 81.67 82.79 82.79 82.79 126,243 +1.18(+1.44%)
Feb 13, 2014 79.06 81.62 79.06 81.61 178,438 +1.40(+1.74%)
Feb 12, 2014 81.05 81.20 79.97 80.22 92,984 -0.38(-0.48%)
Feb 11, 2014 79.29 80.85 79.29 80.60 121,014 +1.04(+1.30%)
Feb 10, 2014 80.33 80.34 78.61 79.56 140,481 -0.50(-0.62%)
Feb 07, 2014 79.20 81.53 78.49 80.06 180,122 +1.22(+1.55%)
Feb 06, 2014 77.71 79.55 77.21 78.84 188,180 +1.51(+1.95%)
Feb 05, 2014 77.54 78.08 76.21 77.33 271,551 -0.89(-1.14%)
Feb 04, 2014 79.06 79.06 77.06 78.22 178,379 -0.23(-0.29%)
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.