Allegiant Travel Com (NQ: ALGT )

75.56 -0.18 (-0.24%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 78.80 79.20 75.72 75.74 285,319 -2.92(-3.71%)
Feb 22, 2024 79.10 80.37 78.50 78.66 267,385 -0.20(-0.25%)
Feb 21, 2024 81.39 81.40 78.02 78.86 214,103 -2.70(-3.31%)
Feb 20, 2024 80.66 82.72 80.28 81.56 215,331 +0.41(+0.51%)
Feb 16, 2024 80.86 82.14 79.13 81.15 239,514 -1.01(-1.23%)
Feb 15, 2024 81.33 83.82 81.33 82.16 189,003 +1.76(+2.19%)
Feb 14, 2024 79.15 80.48 77.63 80.40 249,453 +2.97(+3.84%)
Feb 13, 2024 76.39 77.65 75.52 77.43 279,601 -1.14(-1.45%)
Feb 12, 2024 77.32 79.63 77.32 78.57 234,111 +0.58(+0.74%)
Feb 09, 2024 77.14 78.39 75.72 78.00 214,871 +0.65(+0.85%)
Feb 08, 2024 76.41 77.65 74.74 77.34 178,433 +1.67(+2.20%)
Feb 07, 2024 77.91 78.11 75.01 75.67 232,567 -2.22(-2.85%)
Feb 06, 2024 73.42 79.02 73.36 77.90 355,092 +5.36(+7.39%)
Feb 05, 2024 76.48 79.09 71.45 72.54 637,122 -5.96(-7.60%)
Feb 02, 2024 78.01 79.82 77.60 78.50 312,811 -0.80(-1.01%)
Feb 01, 2024 78.80 80.03 76.21 79.31 283,355 +1.51(+1.94%)
Jan 31, 2024 78.61 80.77 77.12 77.80 251,576 -1.14(-1.45%)
Jan 30, 2024 78.60 80.22 78.60 78.94 262,634 -0.79(-1.00%)
Jan 29, 2024 80.05 80.58 78.63 79.73 190,970 -0.56(-0.69%)
Jan 26, 2024 81.06 82.48 80.28 80.29 185,391 -0.73(-0.91%)
Jan 25, 2024 80.27 82.97 80.16 81.02 400,501 +2.88(+3.68%)
Jan 24, 2024 79.39 79.39 77.50 78.14 143,867 +0.20(+0.25%)
Jan 23, 2024 77.77 79.35 76.78 77.95 221,833 +2.37(+3.14%)
Jan 22, 2024 74.64 76.36 74.38 75.57 238,372 +1.20(+1.61%)
Jan 19, 2024 74.69 75.12 72.50 74.37 205,348 +0.50(+0.67%)
Jan 18, 2024 72.02 73.95 70.48 73.88 225,709 +2.59(+3.63%)
Jan 17, 2024 72.01 73.14 69.16 71.29 360,166 -2.32(-3.15%)
Jan 16, 2024 74.57 74.74 71.10 73.61 391,302 -1.92(-2.54%)
Jan 12, 2024 77.57 78.00 75.12 75.52 161,719 -3.04(-3.87%)
Jan 11, 2024 77.21 79.02 75.25 78.56 213,470 +1.28(+1.66%)
Jan 10, 2024 78.46 78.46 76.76 77.28 145,656 -0.86(-1.10%)
Jan 09, 2024 79.26 79.70 77.39 78.14 216,160 -2.37(-2.95%)
Jan 08, 2024 78.06 83.02 78.06 80.52 262,861 +2.13(+2.72%)
Jan 05, 2024 77.25 80.66 77.25 78.38 177,157 +0.70(+0.91%)
Jan 04, 2024 76.38 78.09 75.72 77.68 178,928 +1.93(+2.54%)
Jan 03, 2024 78.79 78.85 75.25 75.75 293,351 -4.71(-5.86%)
Jan 02, 2024 81.02 82.42 78.67 80.47 162,475 -1.51(-1.84%)
Dec 29, 2023 83.13 83.19 81.15 81.97 151,686 -1.52(-1.82%)
Dec 28, 2023 82.26 84.22 82.26 83.49 130,269 +0.69(+0.84%)
Dec 27, 2023 83.05 83.29 81.79 82.80 120,900 -0.05(-0.06%)
Dec 26, 2023 83.75 84.57 82.76 82.85 113,552 -0.99(-1.18%)
Dec 22, 2023 83.85 85.25 83.65 83.84 200,349 +0.14(+0.17%)
Dec 21, 2023 82.43 83.97 82.41 83.70 238,207 +3.06(+3.79%)
Dec 20, 2023 82.46 84.00 80.56 80.65 266,212 -2.17(-2.62%)
Dec 19, 2023 83.11 84.13 82.28 82.82 214,806 +0.58(+0.70%)
Dec 18, 2023 81.42 82.79 79.53 82.24 277,589 +0.63(+0.77%)
Dec 15, 2023 81.20 82.27 79.74 81.62 605,883 +1.07(+1.33%)
Dec 14, 2023 77.66 81.31 77.66 80.55 252,176 +3.43(+4.45%)
Dec 13, 2023 74.20 77.57 71.55 77.11 407,655 +2.38(+3.19%)
Dec 12, 2023 73.33 75.16 72.77 74.73 260,359 +1.15(+1.56%)
Dec 11, 2023 74.28 74.35 72.39 73.58 228,959 -0.95(-1.28%)
Dec 08, 2023 74.47 75.11 72.61 74.53 441,989 -0.38(-0.50%)
Dec 07, 2023 72.39 76.08 72.39 74.91 249,401 +2.94(+4.08%)
Dec 06, 2023 71.44 74.08 71.33 71.97 201,019 +1.83(+2.60%)
Dec 05, 2023 72.37 72.70 69.25 70.15 218,090 -3.00(-4.10%)
Dec 04, 2023 71.79 74.97 71.04 73.14 289,092 +2.34(+3.31%)
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.