Stock Quote

Allegiant Travel Com (NQ: ALGT )

222.83 USD +8.62 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 216.52 223.99 216.52 222.83 209,477 +8.62(+4.02%)
May 12, 2021 221.42 224.94 213.25 214.21 134,133 -9.92(-4.43%)
May 11, 2021 217.82 225.00 211.48 224.13 312,325 +4.64(+2.11%)
May 10, 2021 223.78 226.00 219.06 219.49 295,836 -5.25(-2.34%)
May 07, 2021 222.92 226.00 218.90 224.74 914,081 +3.74(+1.69%)
May 06, 2021 216.99 221.00 216.41 221.00 944,358 -13.00(-5.56%)
May 05, 2021 243.99 244.42 232.55 234.00 257,362 +3.64(+1.58%)
May 04, 2021 234.10 234.10 226.87 230.36 151,403 -5.31(-2.25%)
May 03, 2021 238.21 238.21 230.90 235.67 158,748 -0.06(-0.03%)
Apr 30, 2021 233.24 238.00 233.24 235.73 94,700 +0.20(+0.08%)
Apr 29, 2021 235.83 237.06 233.01 235.53 69,818 +0.46(+0.20%)
Apr 28, 2021 238.52 240.94 233.46 235.07 87,880 -4.32(-1.80%)
Apr 27, 2021 242.09 242.09 236.70 239.39 67,484 -1.20(-0.50%)
Apr 26, 2021 244.01 245.99 238.41 240.59 116,921 -0.22(-0.09%)
Apr 23, 2021 235.00 243.37 233.44 240.81 97,800 +8.08(+3.47%)
Apr 22, 2021 240.93 242.98 231.47 232.73 113,814 -6.72(-2.81%)
Apr 21, 2021 230.31 239.48 228.30 239.45 101,617 +7.98(+3.45%)
Apr 20, 2021 240.95 240.95 227.92 231.47 142,015 -11.94(-4.91%)
Apr 19, 2021 243.84 245.06 240.20 243.41 57,222 -0.67(-0.27%)
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%)
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.