$208.41 -1.38 (%) Allegiant Travel Co - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
8/28/2015208.51211.66205.72208.41289,666
8/27/2015218.70220.42203.57209.79306,096
8/26/2015217.40219.95207.78215.93125,191
8/25/2015216.97221.61211.36212.24174,065
8/24/2015206.83218.05192.35209.27167,091
8/21/2015215.71221.97212.57216.09290,811
8/20/2015224.40225.04219.19219.92236,638
8/19/2015228.80231.47225.20226.72317,237
8/18/2015234.68237.39228.20228.84222,694
8/17/2015230.55238.13229.07233.98176,485
8/14/2015232.27232.97228.88232.87152,282
8/13/2015227.67235.88224.64233.37224,617
8/12/2015225.90227.80215.21226.01199,962
8/11/2015221.00230.22221.00226.99156,469
8/10/2015222.02225.34218.05221.99177,619
8/7/2015222.96225.25219.72220.00200,564
8/6/2015228.80232.67222.50223.96211,120
8/5/2015221.26229.69221.07228.80237,616
8/4/2015219.08220.66216.39220.07154,912
8/3/2015215.67224.30213.51219.87307,401
7/31/2015211.37215.48210.00212.73201,908
7/30/2015210.00220.80205.47212.09513,050
7/29/2015207.55209.80204.96205.61210,781
7/28/2015203.32207.95202.00207.46183,081
7/27/2015203.08204.96200.81203.42133,104
7/24/2015205.20208.45202.29204.06119,927
7/23/2015206.10208.89203.26205.05199,223
7/22/2015204.47207.65203.88205.00249,193
7/21/2015202.50204.63199.65203.73183,809
7/20/2015204.43204.74200.17203.04260,764
7/17/2015200.67204.03199.82202.99177,133
7/16/2015199.00202.65196.35200.98167,129
7/15/2015192.22200.59191.06197.85176,203
7/14/2015195.00198.00192.26193.48277,394
7/13/2015197.16199.48195.01195.60185,603
7/10/2015190.16194.75190.16194.35274,102
7/9/2015190.78193.91188.00188.81256,024
7/8/2015182.96190.75180.19190.44209,055
7/7/2015182.00184.11179.52182.92171,202
7/6/2015176.02182.47176.02181.85239,894
7/2/2015176.77179.50175.98177.15148,465
7/1/2015180.43180.68175.00177.17218,512
6/30/2015177.00181.25176.56177.88151,435
6/29/2015178.15181.43175.79175.99156,880
6/26/2015180.63181.31179.06179.55220,609
6/25/2015179.31183.51178.95180.64234,438
6/24/2015179.08180.06176.32178.49117,844
6/23/2015179.45181.66176.38179.07117,566
6/22/2015181.04181.19177.02179.45202,764
6/19/2015177.81181.91177.17179.43209,633
6/18/2015170.38178.31169.21178.02233,765
6/17/2015167.09168.59166.31168.06113,402
6/16/2015163.97168.21162.72167.50153,415
6/15/2015163.72166.25160.10163.51141,030
6/12/2015161.69165.77160.85165.25123,015
6/11/2015163.55164.08160.94162.3283,500
6/10/2015158.61164.37158.61162.84159,137
6/9/2015158.70162.59153.76159.11185,064
6/8/2015165.25165.25159.01160.29196,577
6/5/2015165.95166.56164.00165.88142,352
6/4/2015165.00166.83164.87165.74203,700
6/3/2015159.74164.29159.00164.05120,118
6/2/2015159.37160.98158.02158.94154,811
6/1/2015157.60161.95155.45161.03167,190
5/29/2015153.91157.79153.69157.47143,456
5/28/2015154.25154.44152.05154.3495,993
5/27/2015153.56155.24151.05154.6493,148
5/26/2015157.68157.68151.07152.63135,644
5/22/2015159.33161.95156.23157.5359,556
5/21/2015157.03160.85156.26159.10180,530
5/20/2015165.38165.38156.53157.32219,571
5/19/2015166.87167.21163.23164.57170,578
5/18/2015166.22167.29165.26166.48107,172
5/15/2015167.08167.73165.02166.35125,736
5/14/2015165.32167.23163.68166.66103,274
5/13/2015166.85168.14164.30164.66118,876
5/12/2015166.50167.25164.89166.01128,883
5/11/2015164.50168.56164.50167.30125,150
5/8/2015163.19166.34162.12164.44191,925
5/7/2015157.66162.98156.21162.08154,368
5/6/2015159.70159.70153.78158.28172,106
5/5/2015159.14161.46155.01156.45168,784
5/4/2015159.00161.64157.42159.92260,001
5/1/2015153.93159.13153.75157.78205,448
4/30/2015159.04160.92153.02153.76226,814
4/29/2015164.12164.23156.30159.59131,008
4/28/2015164.00167.07160.23164.42164,670
4/27/2015167.00168.79161.17164.31173,008
4/24/2015167.02169.11164.62168.12140,642
4/23/2015170.35170.69164.06167.02192,891
4/22/2015169.00170.94167.57167.85169,108
4/21/2015170.06170.25167.88168.95144,311
4/20/2015168.82169.96166.30168.86142,147
4/17/2015167.76169.03166.67167.34117,081
4/16/2015168.30172.09168.00168.44114,229
4/15/2015169.16170.27167.26168.01159,907
4/14/2015169.90169.90167.17168.14180,967
4/13/2015167.50172.54167.50169.11124,263
4/10/2015169.86169.86166.21168.22144,078
4/9/2015169.68170.66166.46168.63206,930
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!