$123.56 -0.43 (%) Allegiant Travel Co - NASDAQ

Sep. 16, 2014 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
9/15/2014126.00128.50123.83123.99119,645
9/12/2014126.77128.55124.91125.75123,287
9/11/2014126.60127.59124.59126.0293,731
9/10/2014126.27127.38124.66126.7644,435
9/9/2014126.09126.71125.39125.7965,891
9/8/2014126.34126.84125.50126.5973,499
9/5/2014124.85126.58123.46126.0453,778
9/4/2014126.81128.27124.89125.3181,657
9/3/2014126.71126.71123.74126.1991,339
9/2/2014123.40127.13122.84126.88142,518
8/29/2014123.99123.99121.86122.8678,256
8/28/2014123.80125.00122.34123.3380,146
8/27/2014124.17126.11123.39124.20101,885
8/26/2014126.42126.65123.82124.4378,942
8/25/2014126.25126.72125.26126.1388,949
8/22/2014124.54126.30124.00125.86163,399
8/21/2014127.16127.16124.32124.93158,182
8/20/2014126.44128.28126.41127.40160,196
8/19/2014127.25128.39126.09127.05134,032
8/18/2014124.78127.22124.69126.7564,610
8/15/2014124.97126.00120.98123.4788,691
8/14/2014123.19123.99121.92123.7983,057
8/13/2014120.09123.06120.09123.0561,105
8/12/2014121.49123.25120.99121.5978,346
8/11/2014120.48122.42118.92122.07111,141
8/8/2014118.13120.67116.33119.97122,960
8/7/2014119.83120.08117.14118.00105,105
8/6/2014117.21120.27116.01119.42123,078
8/5/2014116.84119.94116.37117.33103,638
8/4/2014118.78118.95116.13117.5399,488
8/1/2014117.90119.00115.80118.18103,285
7/31/2014118.00119.64117.56117.76103,590
7/30/2014119.05120.97118.00118.93130,796
7/29/2014118.12119.43117.22118.0398,627
7/28/2014118.68118.84117.14117.98125,501
7/25/2014115.56119.30115.56118.22144,705
7/24/2014119.84122.06114.93115.91206,742
7/23/2014122.01125.63122.01124.85100,039
7/22/2014122.00122.50121.22122.3483,265
7/21/2014121.99122.26119.28121.3272,565
7/18/2014118.09121.40118.09120.8089,695
7/17/2014122.14122.50118.05118.36106,172
7/16/2014123.29123.71120.43120.9554,000
7/15/2014121.22122.63120.01122.3671,161
7/14/2014123.19123.19120.50120.7965,883
7/11/2014121.89123.43121.48121.7837,160
7/10/2014120.43123.25120.04122.4390,522
7/9/2014119.60122.14119.12121.95132,757
7/8/2014115.61118.97113.79118.61129,816
7/7/2014117.65118.23115.54116.00104,931
7/3/2014117.93119.01117.34117.6443,756
7/2/2014120.01120.01116.72117.3473,621
7/1/2014118.26121.29117.70120.5085,972
6/30/2014119.15120.25116.85117.77124,565
6/27/2014117.27120.13117.01119.59205,983
6/26/2014118.86119.54117.04118.0893,224
6/25/2014116.13118.58115.81118.33118,935
6/24/2014116.98119.26116.13116.53132,594
6/23/2014117.14117.73115.02116.9386,125
6/20/2014118.45118.76116.13117.38306,399
6/19/2014116.14118.41114.72118.29174,418
6/18/2014113.51115.65112.90115.3398,671
6/17/2014113.22115.14113.15113.9693,520
6/16/2014115.56116.70113.13113.6297,245
6/13/2014115.03117.69114.63116.3778,862
6/12/2014120.05120.41114.17115.02119,243
6/11/2014122.52122.76120.04120.6872,352
6/10/2014123.59124.04123.25123.3293,822
6/9/2014123.66124.59123.08123.4990,429
6/6/2014121.27124.61120.54124.03120,029
6/5/2014119.66121.18118.09120.7097,436
6/4/2014118.33120.60117.82119.6093,215
6/3/2014118.98120.63117.54118.61147,747
6/2/2014115.09119.50114.82119.11117,797
5/30/2014116.08116.68114.28115.00221,310
5/29/2014117.42118.33114.65116.17139,015
5/28/2014117.50117.89115.12116.72193,493
5/27/2014117.41118.35116.85117.9981,704
5/23/2014116.47119.10115.17116.91110,659
5/22/2014115.35116.79114.88116.2378,759
5/21/2014115.33116.62113.94115.2085,259
5/20/2014116.92117.68114.05115.0869,461
5/19/2014115.15118.00115.15117.4295,919
5/16/2014114.85115.83113.76115.7154,009
5/15/2014113.91115.98112.15115.23114,062
5/14/2014117.62117.62113.51114.41127,320
5/13/2014118.52118.91117.26117.4286,569
5/12/2014115.87118.89115.87118.4992,163
5/9/2014114.49116.23114.04115.8160,229
5/8/2014115.78117.24114.44115.17100,559
5/7/2014115.51115.65113.20115.6184,591
5/6/2014116.82117.47114.64115.1989,608
5/5/2014116.53118.20115.42116.6391,882
5/2/2014117.31118.55116.00117.37109,590
5/1/2014117.60118.41115.74116.62119,665
4/30/2014116.09118.03115.39117.4572,781
4/29/2014117.32117.36114.41116.2187,377
4/28/2014117.05118.99115.10116.85112,186
4/25/2014118.92119.05116.14116.92109,106
4/24/2014121.24123.32116.02119.38169,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center