Financial News

Allegiant Travel Com (NQ: ALGT )

229.20 USD +6.37 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 226.61 235.08 224.32 229.20 235,987 +6.37(+2.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback