Allegiant Travel Com (NQ: ALGT )

49.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 48.82 50.04 48.66 49.44 296,473 +0.40(+0.82%)
May 21, 2024 50.10 50.10 48.41 49.04 422,903 -1.32(-2.62%)
May 20, 2024 52.73 53.48 50.05 50.36 475,370 -2.62(-4.95%)
May 17, 2024 55.15 55.48 52.93 52.98 238,414 -1.78(-3.25%)
May 16, 2024 55.44 55.49 54.67 54.76 177,845 -0.68(-1.23%)
May 15, 2024 58.96 59.65 55.31 55.44 261,129 -3.24(-5.52%)
May 14, 2024 57.31 60.74 57.31 58.68 493,891 +1.78(+3.13%)
May 13, 2024 52.88 57.32 52.88 56.90 548,457 +4.02(+7.60%)
May 10, 2024 53.86 54.31 52.78 52.88 470,903 -0.34(-0.63%)
May 09, 2024 52.33 53.94 51.60 53.22 516,692 +0.71(+1.36%)
May 08, 2024 52.36 54.63 52.00 52.51 537,437 -0.82(-1.54%)
May 07, 2024 55.81 55.87 50.60 53.33 840,624 -2.35(-4.21%)
May 06, 2024 55.36 56.14 53.30 55.67 580,642 +0.62(+1.13%)
May 03, 2024 54.64 55.49 53.98 55.05 316,596 +1.25(+2.32%)
May 02, 2024 54.10 54.33 52.51 53.80 313,157 +0.68(+1.29%)
May 01, 2024 54.44 54.44 51.83 53.12 438,890 -0.87(-1.61%)
Apr 30, 2024 55.43 55.44 53.72 53.99 379,491 -2.16(-3.84%)
Apr 29, 2024 56.41 57.39 55.56 56.15 230,291 -0.30(-0.53%)
Apr 26, 2024 57.90 58.03 56.18 56.44 363,736 -0.94(-1.64%)
Apr 25, 2024 57.66 58.25 55.42 57.38 652,714 -1.07(-1.83%)
Apr 24, 2024 60.88 60.94 58.26 58.45 404,399 -2.53(-4.15%)
Apr 23, 2024 60.88 62.11 60.31 60.99 185,920 -0.57(-0.93%)
Apr 22, 2024 62.06 62.31 61.16 61.56 194,699 -0.10(-0.16%)
Apr 19, 2024 60.36 61.91 60.36 61.66 213,525 +0.53(+0.87%)
Apr 18, 2024 61.34 62.74 61.06 61.13 236,953 +0.50(+0.83%)
Apr 17, 2024 61.06 62.07 60.32 60.62 263,876 +0.73(+1.22%)
Apr 16, 2024 59.50 60.26 58.92 59.89 219,300 -0.23(-0.38%)
Apr 15, 2024 60.83 61.31 59.44 60.12 334,677 -0.49(-0.82%)
Apr 12, 2024 61.68 61.73 60.01 60.61 348,052 -2.05(-3.27%)
Apr 11, 2024 61.86 63.06 60.37 62.66 296,953 +1.16(+1.88%)
Apr 10, 2024 64.82 65.91 61.16 61.50 516,807 -3.90(-5.96%)
Apr 09, 2024 64.13 65.69 64.13 65.40 215,587 +0.29(+0.44%)
Apr 08, 2024 65.11 66.20 64.31 65.11 204,517 +0.17(+0.26%)
Apr 05, 2024 64.57 65.42 63.23 64.95 424,177 -0.09(-0.14%)
Apr 04, 2024 65.37 69.11 64.64 65.03 364,151 -0.18(-0.27%)
Apr 03, 2024 66.51 67.55 64.66 65.21 267,256 -1.48(-2.23%)
Apr 02, 2024 67.52 68.84 66.41 66.70 282,121 -2.00(-2.91%)
Apr 01, 2024 74.43 74.43 68.59 68.70 376,122 -5.73(-7.70%)
Mar 28, 2024 75.09 76.34 74.22 74.43 164,934 -1.03(-1.36%)
Mar 27, 2024 73.08 75.83 72.61 75.45 207,414 +3.22(+4.45%)
Mar 26, 2024 73.33 73.41 72.04 72.24 108,370 -0.32(-0.44%)
Mar 25, 2024 71.66 72.74 71.23 72.55 128,031 +0.91(+1.27%)
Mar 22, 2024 71.82 72.08 70.96 71.64 222,676 +0.39(+0.55%)
Mar 21, 2024 70.09 72.09 69.49 71.25 377,224 +1.71(+2.45%)
Mar 20, 2024 66.15 69.89 65.82 69.55 276,851 +2.35(+3.49%)
Mar 19, 2024 66.58 67.34 66.49 67.20 178,999 +0.41(+0.61%)
Mar 18, 2024 66.63 67.45 65.57 66.80 189,526 -0.11(-0.16%)
Mar 15, 2024 66.61 67.74 64.91 66.90 662,799 +0.55(+0.84%)
Mar 14, 2024 69.24 69.90 65.78 66.35 265,501 -2.98(-4.30%)
Mar 13, 2024 69.43 71.79 68.96 69.33 234,657 -0.07(-0.10%)
Mar 12, 2024 69.35 71.03 67.69 69.40 224,697 -0.78(-1.11%)
Mar 11, 2024 71.31 71.75 69.92 70.18 177,483 -1.55(-2.17%)
Mar 08, 2024 73.32 73.91 71.17 71.73 310,109 -0.48(-0.67%)
Mar 07, 2024 73.95 75.18 71.85 72.22 224,688 -1.74(-2.35%)
Mar 06, 2024 72.52 74.17 71.88 73.96 219,298 +2.38(+3.33%)
Mar 05, 2024 72.02 73.02 71.49 71.58 160,977 -1.39(-1.90%)
Mar 04, 2024 70.73 73.05 70.29 72.96 430,068 +1.73(+2.43%)
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.