Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegiant Travel Com
(NQ:
ALGT
)
52.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
172.23
172.91
163.54
164.50
151,715
-7.25(-4.22%)
Nov 27, 2020
165.96
172.29
165.96
171.74
182,403
+5.14(+3.09%)
Nov 25, 2020
165.27
167.66
160.54
166.60
101,082
+1.08(+0.65%)
Nov 24, 2020
162.38
166.17
160.95
165.52
218,577
+5.96(+3.74%)
Nov 23, 2020
150.19
160.10
150.19
159.56
161,303
+9.80(+6.54%)
Nov 20, 2020
154.93
154.93
147.92
149.76
129,948
-3.27(-2.13%)
Nov 19, 2020
152.15
154.61
149.14
153.02
118,891
+1.45(+0.96%)
Nov 18, 2020
156.59
158.51
151.43
151.57
161,187
-2.61(-1.69%)
Nov 17, 2020
153.68
156.81
148.89
154.18
131,752
-2.50(-1.60%)
Nov 16, 2020
154.65
160.19
151.45
156.69
207,348
+7.14(+4.78%)
Nov 13, 2020
143.05
150.29
140.14
149.54
136,155
+8.56(+6.07%)
Nov 12, 2020
142.40
146.64
137.10
140.98
161,922
-4.68(-3.21%)
Nov 11, 2020
148.56
150.52
143.75
145.66
139,315
-3.13(-2.10%)
Nov 10, 2020
147.86
152.97
146.07
148.79
158,709
+0.76(+0.52%)
Nov 09, 2020
154.65
169.13
143.75
148.03
444,612
+14.67(+11.00%)
Nov 06, 2020
134.34
134.80
131.09
133.35
94,357
-0.94(-0.70%)
Nov 05, 2020
128.89
134.72
128.89
134.29
101,788
+6.22(+4.86%)
Nov 04, 2020
127.93
132.33
126.86
128.07
110,315
-1.13(-0.88%)
Nov 03, 2020
128.92
131.10
126.73
129.20
124,461
+2.21(+1.74%)
Nov 02, 2020
132.33
132.33
125.04
126.98
171,890
-3.27(-2.51%)
Oct 30, 2020
130.13
133.16
126.05
130.25
210,648
-2.72(-2.04%)
Oct 29, 2020
127.13
135.24
121.82
132.97
251,563
+13.21(+11.03%)
Oct 28, 2020
122.93
123.51
115.27
119.75
239,533
-8.11(-6.34%)
Oct 27, 2020
131.90
132.33
126.59
127.86
171,534
-3.60(-2.74%)
Oct 26, 2020
135.42
136.76
130.43
131.46
161,532
-6.06(-4.41%)
Oct 23, 2020
136.47
137.71
135.20
137.52
135,638
+1.20(+0.88%)
Oct 22, 2020
129.75
137.10
129.75
136.32
173,624
+8.27(+6.46%)
Oct 21, 2020
129.92
130.68
127.46
128.05
119,962
-1.88(-1.44%)
Oct 20, 2020
130.26
132.58
128.60
129.92
136,571
+1.80(+1.40%)
Oct 19, 2020
125.84
129.51
124.97
128.12
106,516
+2.39(+1.90%)
Oct 16, 2020
125.29
128.20
124.38
125.74
133,672
-0.19(-0.15%)
Oct 15, 2020
122.56
126.01
121.25
125.93
142,410
+1.28(+1.02%)
Oct 14, 2020
123.91
125.70
122.61
124.66
140,456
+1.34(+1.09%)
Oct 13, 2020
120.03
124.46
118.23
123.31
192,851
-0.36(-0.29%)
Oct 12, 2020
123.73
124.48
122.15
123.67
237,998
+3.42(+2.85%)
Oct 09, 2020
117.64
120.46
114.61
120.25
210,958
+2.54(+2.16%)
Oct 08, 2020
113.68
118.30
113.58
117.70
285,938
+5.27(+4.69%)
Oct 07, 2020
111.92
112.84
110.18
112.44
296,101
+3.48(+3.19%)
Oct 06, 2020
115.62
116.15
108.94
108.96
358,984
-4.77(-4.19%)
Oct 05, 2020
117.41
118.84
113.32
113.72
242,948
-1.92(-1.66%)
Oct 02, 2020
111.15
120.54
109.87
115.65
460,612
+1.42(+1.24%)
Oct 01, 2020
117.94
117.94
113.94
114.23
296,109
-1.56(-1.35%)
Sep 30, 2020
120.36
121.91
115.69
115.79
272,120
-1.25(-1.07%)
Sep 29, 2020
121.31
121.85
116.20
117.04
194,439
-5.82(-4.74%)
Sep 28, 2020
121.86
126.75
121.40
122.86
194,937
+3.24(+2.71%)
Sep 25, 2020
116.66
119.70
116.66
119.62
118,981
+2.19(+1.86%)
Sep 24, 2020
120.92
121.37
116.17
117.43
178,271
-3.85(-3.17%)
Sep 23, 2020
123.60
126.36
121.15
121.28
111,739
-1.35(-1.10%)
Sep 22, 2020
121.90
124.04
121.43
122.63
92,143
+0.52(+0.43%)
Sep 21, 2020
125.66
126.73
121.30
122.11
149,446
-7.89(-6.07%)
Sep 18, 2020
134.55
135.05
129.51
130.00
385,706
-3.88(-2.90%)
Sep 17, 2020
135.53
137.81
133.34
133.88
146,010
-3.58(-2.60%)
Sep 16, 2020
133.72
140.02
132.23
137.45
191,648
+3.61(+2.70%)
Sep 15, 2020
133.98
136.52
130.71
133.84
135,256
+1.98(+1.50%)
Sep 14, 2020
130.08
132.08
128.62
131.85
136,646
+3.23(+2.51%)
Sep 11, 2020
129.04
130.72
124.51
128.63
374,325
-1.20(-0.92%)
Sep 10, 2020
130.50
133.75
129.78
129.83
133,204
+0.46(+0.36%)
Sep 09, 2020
128.99
130.65
126.34
129.36
291,815
-0.68(-0.52%)
Sep 08, 2020
128.12
134.58
127.59
130.04
326,110
+0.86(+0.67%)
Sep 04, 2020
130.35
130.82
124.49
129.18
257,723
+1.94(+1.53%)
Sep 03, 2020
128.94
132.61
125.07
127.23
311,857
-0.89(-0.69%)
Sep 02, 2020
124.26
128.54
122.75
128.12
288,120
+3.88(+3.12%)
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
.