Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Travel Com (NQ: ALGT )

242.94 USD -1.14 (-0.47%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 2021 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 (%)
Apr 16, 2021 249.40 249.81 243.79 244.08 67,100 -5.17(-2.07%)
Apr 15, 2021 252.35 252.35 246.50 249.25 52,002 +0.50(+0.20%)
Apr 14, 2021 251.82 254.97 248.19 248.75 91,009 +0.44(+0.18%)
Apr 13, 2021 247.27 248.90 238.88 248.31 134,449 -0.99(-0.40%)
Apr 12, 2021 254.09 254.09 246.51 249.30 95,429 -3.52(-1.39%)
Apr 09, 2021 250.01 253.59 245.27 252.82 101,300 +1.81(+0.72%)
Apr 08, 2021 250.20 253.64 243.01 251.01 118,699 +0.48(+0.19%)
Apr 07, 2021 252.49 253.82 247.99 250.53 101,243 -1.40(-0.56%)
Apr 06, 2021 248.69 255.76 248.69 251.93 95,363 +1.82(+0.73%)
Apr 05, 2021 248.78 254.00 246.74 250.11 173,229 +5.36(+2.19%)
Apr 01, 2021 245.54 248.44 240.62 244.75 107,300 +0.69(+0.28%)
Mar 31, 2021 245.70 247.35 240.58 244.06 185,550 -3.52(-1.42%)
Mar 30, 2021 243.47 249.03 243.05 247.58 126,693 +6.38(+2.65%)
Mar 29, 2021 250.44 253.54 236.98 241.20 219,193 -9.27(-3.70%)
Mar 26, 2021 251.93 252.85 242.01 250.47 159,800 +3.46(+1.40%)
Mar 25, 2021 231.62 248.78 230.40 247.01 195,108 +12.31(+5.24%)
Mar 24, 2021 247.06 249.52 234.69 234.70 185,984 -6.79(-2.81%)
Mar 23, 2021 245.00 251.90 240.00 241.49 226,009 -6.47(-2.61%)
Mar 22, 2021 255.30 255.30 246.23 247.96 163,847 -9.78(-3.79%)
Mar 19, 2021 254.22 260.70 246.92 257.74 267,400 +2.05(+0.80%)
Mar 18, 2021 261.98 266.07 252.99 255.68 183,840 -6.95(-2.64%)
Mar 17, 2021 255.96 264.83 252.36 262.63 172,216 +5.66(+2.20%)
Mar 16, 2021 271.29 271.29 255.52 256.97 187,028 -11.84(-4.40%)
Mar 15, 2021 258.74 270.29 254.04 268.81 273,922 +15.10(+5.95%)
Mar 12, 2021 250.32 256.30 250.32 253.71 291,900 +2.58(+1.03%)
Mar 11, 2021 254.12 256.27 246.86 251.13 197,922 +0.15(+0.06%)
Mar 10, 2021 257.64 261.96 242.71 250.98 172,589 -7.23(-2.80%)
Mar 09, 2021 259.67 260.39 251.01 258.21 180,275 +0.04(+0.02%)
Mar 08, 2021 249.99 262.87 246.87 258.17 211,636 +14.10(+5.78%)
Mar 05, 2021 247.66 247.66 229.28 244.07 178,500 +0.04(+0.02%)
Mar 04, 2021 250.26 252.05 232.70 244.03 173,116 -6.53(-2.61%)
Mar 03, 2021 254.64 262.31 249.38 250.56 206,450 -1.63(-0.65%)
Mar 02, 2021 250.87 253.58 245.03 252.19 124,638 +0.00(+0.00%)
Mar 01, 2021 257.49 258.97 248.57 252.19 151,807 +0.00(+0.00%)
Feb 26, 2021 249.89 256.37 243.52 252.19 95,800 +3.48(+1.40%)
Feb 25, 2021 259.94 260.00 244.50 248.71 107,924 -8.26(-3.21%)
Feb 24, 2021 246.47 259.99 243.74 256.97 202,286 +12.37(+5.06%)
Feb 23, 2021 249.11 252.75 238.46 244.60 188,206 -2.84(-1.15%)
Feb 22, 2021 242.90 257.00 239.48 247.44 203,197 +4.68(+1.93%)
Feb 19, 2021 229.69 243.97 228.70 242.76 189,500 +13.28(+5.79%)
Feb 18, 2021 223.00 229.90 220.65 229.48 144,425 +5.80(+2.59%)
Feb 17, 2021 212.78 223.98 212.78 223.68 96,320 +8.23(+3.82%)
Feb 16, 2021 216.07 217.43 209.52 215.45 105,356 +0.69(+0.32%)
Feb 12, 2021 215.33 217.16 212.42 214.76 84,600 -0.67(-0.31%)
Feb 11, 2021 213.39 215.61 210.54 215.43 110,695 -0.86(-0.40%)
Feb 10, 2021 210.90 217.11 208.95 216.29 106,796 +4.79(+2.26%)
Feb 09, 2021 210.78 216.97 210.01 211.50 131,500 -0.81(-0.38%)
Feb 08, 2021 214.69 214.69 209.74 212.31 197,818 -1.18(-0.55%)
Feb 05, 2021 216.11 221.18 209.80 213.49 276,000 -5.89(-2.68%)
Feb 04, 2021 199.80 221.25 199.80 219.38 315,703 +26.02(+13.46%)
Feb 03, 2021 188.63 193.61 187.48 193.36 130,360 +5.66(+3.02%)
Feb 02, 2021 187.71 189.73 182.99 187.70 59,266 +3.78(+2.06%)
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.