Allegiant Travel Com (NQ: ALGT )

206.92 USD +4.52 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 201.88 208.82 201.88 206.92 161,272 +4.52(+2.23%)
Sep 23, 2021 198.76 204.18 198.76 202.40 166,464 +5.11(+2.59%)
Sep 22, 2021 191.70 199.36 191.70 197.29 131,872 +6.63(+3.48%)
Sep 21, 2021 196.09 197.76 189.57 190.66 165,861 -4.54(-2.33%)
Sep 20, 2021 192.30 196.39 190.83 195.20 159,834 -0.94(-0.48%)
Sep 17, 2021 197.58 200.59 193.56 196.14 271,560 +0.60(+0.31%)
Sep 16, 2021 191.96 197.65 191.77 195.54 172,892 +2.11(+1.09%)
Sep 15, 2021 190.84 193.91 188.54 193.43 141,130 +1.91(+1.00%)
Sep 14, 2021 194.46 194.46 190.32 191.52 146,686 -2.94(-1.51%)
Sep 13, 2021 191.28 195.23 186.24 194.46 197,316 +5.74(+3.04%)
Sep 10, 2021 196.93 196.93 188.24 188.72 213,449 -6.98(-3.57%)
Sep 09, 2021 191.53 201.57 191.46 195.70 163,810 +2.95(+1.53%)
Sep 08, 2021 193.50 196.46 191.21 192.75 148,748 -1.26(-0.65%)
Sep 07, 2021 191.53 194.63 190.77 194.01 107,066 +2.00(+1.04%)
Sep 03, 2021 192.59 193.20 189.47 192.01 112,482 -1.32(-0.68%)
Sep 02, 2021 193.68 195.68 190.59 193.33 87,029 -0.05(-0.03%)
Sep 01, 2021 194.13 195.41 191.10 193.38 104,938 +0.94(+0.49%)
Aug 31, 2021 189.17 193.20 188.43 192.44 132,243 +3.92(+2.08%)
Aug 30, 2021 192.86 192.86 184.18 188.52 147,608 -2.66(-1.39%)
Aug 27, 2021 186.38 192.69 186.38 191.18 111,713 +5.53(+2.98%)
Aug 26, 2021 188.21 190.00 184.13 185.65 101,750 -3.82(-2.02%)
Aug 25, 2021 187.34 189.99 185.05 189.47 103,812 +2.79(+1.49%)
Aug 24, 2021 186.34 188.13 183.91 186.68 159,845 +2.17(+1.18%)
Aug 23, 2021 179.61 185.04 179.61 184.51 122,665 +6.80(+3.83%)
Aug 20, 2021 177.85 180.83 176.61 177.71 138,001 +0.37(+0.21%)
Aug 19, 2021 184.49 185.42 172.15 177.34 253,675 -8.82(-4.74%)
Aug 18, 2021 186.86 189.36 185.24 186.16 106,266 -1.47(-0.78%)
Aug 17, 2021 188.38 188.38 182.03 187.63 244,160 -4.20(-2.19%)
Aug 16, 2021 190.57 194.80 188.15 191.83 118,921 +0.05(+0.03%)
Aug 13, 2021 195.30 195.30 190.47 191.78 87,093 -4.35(-2.22%)
Aug 12, 2021 197.17 197.17 191.67 196.13 84,619 -2.21(-1.11%)
Aug 11, 2021 194.46 198.79 190.29 198.34 117,693 +3.60(+1.85%)
Aug 10, 2021 190.71 197.30 190.00 194.74 144,095 +5.23(+2.76%)
Aug 09, 2021 190.06 190.68 184.32 189.51 111,122 -2.29(-1.19%)
Aug 06, 2021 194.63 196.28 188.29 191.80 122,367 -0.47(-0.24%)
Aug 05, 2021 185.93 192.45 185.60 192.27 98,496 +7.06(+3.81%)
Aug 04, 2021 185.63 188.02 182.73 185.21 147,122 -3.48(-1.84%)
Aug 03, 2021 188.63 189.07 183.79 188.69 170,305 +0.06(+0.03%)
Aug 02, 2021 191.40 197.01 188.26 188.63 133,408 -1.49(-0.78%)
Jul 30, 2021 194.84 198.84 187.81 190.12 166,385 -6.11(-3.11%)
Jul 29, 2021 199.03 201.27 193.51 196.23 229,924 +4.32(+2.25%)
Jul 28, 2021 195.11 196.95 188.00 191.91 159,218 -0.44(-0.23%)
Jul 27, 2021 192.44 192.72 187.00 192.35 129,183 -1.75(-0.90%)
Jul 26, 2021 190.22 194.49 189.38 194.10 226,890 +4.59(+2.42%)
Jul 23, 2021 193.21 194.97 188.63 189.51 166,648 -1.39(-0.73%)
Jul 22, 2021 194.35 195.44 190.32 190.90 134,550 -5.46(-2.78%)
Jul 21, 2021 191.05 197.44 190.72 196.36 289,523 +7.91(+4.20%)
Jul 20, 2021 176.13 189.48 175.07 188.45 293,775 +13.51(+7.72%)
Jul 19, 2021 175.47 179.58 171.53 174.94 201,645 -7.32(-4.02%)
Jul 16, 2021 189.91 191.73 181.19 182.26 181,679 -5.76(-3.06%)
Jul 15, 2021 186.03 189.87 183.43 188.02 152,506 +1.59(+0.85%)
Jul 14, 2021 191.83 195.82 184.70 186.43 380,847 -2.82(-1.49%)
Jul 13, 2021 192.67 192.67 188.05 189.25 245,668 -3.99(-2.06%)
Jul 12, 2021 191.34 193.46 189.91 193.24 87,139 +0.71(+0.37%)
Jul 09, 2021 192.85 194.07 191.53 192.53 91,981 +3.83(+2.03%)
Jul 08, 2021 186.18 191.69 183.22 188.70 147,053 -0.63(-0.33%)
Jul 07, 2021 189.34 191.22 185.19 189.33 164,990 -1.95(-1.02%)
Jul 06, 2021 195.83 195.83 190.38 191.28 106,889 -3.85(-1.97%)
Jul 02, 2021 200.32 200.61 195.00 195.13 134,384 -2.40(-1.22%)
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.