$130.23 -3.47 (%) Allegiant Travel Co - NASDAQ

Sep. 26, 2016 | 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
9/26/2016132.63134.60130.01130.23103,982
9/23/2016131.02134.51128.24133.70235,054
9/22/2016130.50132.31127.50127.87209,615
9/21/2016130.49134.84127.51130.50139,169
9/20/2016130.54132.50128.00129.73161,559
9/19/2016130.90132.00129.27129.9678,799
9/16/2016134.16134.82130.25130.70165,230
9/15/2016133.65135.27132.53133.23105,125
9/14/2016138.58138.98133.91134.1683,271
9/13/2016141.14142.59138.19138.66102,222
9/12/2016141.62142.34138.90141.82149,698
9/9/2016144.40146.18141.92142.1385,843
9/8/2016145.42147.52144.35146.0384,205
9/7/2016136.48147.55136.41146.01178,320
9/6/2016136.14136.15133.79134.99113,605
9/2/2016136.55137.42135.00136.3789,139
9/1/2016137.84139.03135.80136.4199,633
8/31/2016139.89139.89136.07138.2491,186
8/30/2016135.25139.56135.25137.68119,087
8/29/2016136.81137.37134.08135.57101,089
8/26/2016136.63136.78135.62136.37158,973
8/25/2016133.75136.48133.75136.38133,510
8/24/2016132.38135.02132.10134.3791,325
8/23/2016131.18133.18131.00132.9399,935
8/22/2016132.65133.05131.02131.06156,645
8/19/2016131.35135.12130.94133.53173,709
8/18/2016129.66132.13129.09132.03147,268
8/17/2016129.13130.18127.99130.05117,759
8/16/2016128.58129.94128.00129.62148,418
8/15/2016127.30129.52126.61128.51113,517
8/12/2016126.39127.77125.49126.63110,154
8/11/2016127.01128.00125.15126.67114,707
8/10/2016125.20125.99123.74125.9098,381
8/9/2016127.88128.29123.93125.17151,366
8/8/2016129.87130.44127.24128.28181,817
8/5/2016126.03129.64126.03129.05152,178
8/4/2016123.32125.65122.83124.89229,324
8/3/2016123.50124.52121.70122.82194,388
8/2/2016127.83130.04122.19123.24327,212
8/1/2016128.77130.45125.81128.26270,436
7/29/2016135.03136.98128.86129.77318,988
7/28/2016134.66135.52132.95134.90245,312
7/27/2016141.13141.34133.89134.20409,502
7/26/2016141.30141.85140.12140.60184,101
7/25/2016142.45143.54140.94141.39108,926
7/22/2016141.00143.78140.68142.81289,543
7/21/2016140.74140.74137.45139.98613,630
7/20/2016145.06145.85141.29141.45171,117
7/19/2016146.67147.30144.26144.40135,273
7/18/2016148.03148.44147.11147.26138,760
7/15/2016150.37150.37146.83148.03193,411
7/14/2016147.98151.37146.42149.57203,983
7/13/2016149.83150.50146.27147.16118,903
7/12/2016149.44149.94145.69148.50253,941
7/11/2016148.59149.98146.46146.93177,952
7/8/2016147.06150.51146.50148.18177,497
7/7/2016144.74148.24144.02145.68206,346
7/6/2016143.02145.96137.84145.49312,846
7/5/2016147.50147.50143.31144.52200,680
7/1/2016151.62152.81148.67148.78138,576
6/30/2016146.55151.56143.28151.50201,627
6/29/2016143.00147.45142.50145.51172,884
6/28/2016139.39143.83138.00141.45176,870
6/27/2016142.46143.76135.87138.55210,877
6/24/2016136.72142.66136.25141.50175,256
6/23/2016144.70146.48142.44143.51128,832
6/22/2016145.54147.58142.55143.34129,954
6/21/2016145.09146.27143.61145.07149,503
6/20/2016145.53146.97142.37143.99129,271
6/17/2016146.07146.89143.22143.90252,172
6/16/2016145.87147.22144.45146.13150,677
6/15/2016149.04149.35145.97146.48177,807
6/14/2016147.08150.93146.74148.93162,745
6/13/2016146.01148.64145.17145.85122,443
6/10/2016149.39152.13147.00148.67127,183
6/9/2016152.42155.32149.21150.74189,534
6/8/2016143.42153.45143.42152.92352,073
6/7/2016140.77144.67139.15143.55162,777
6/6/2016138.96140.48138.17140.13133,738
6/3/2016140.55140.55136.04138.61133,522
6/2/2016142.29144.79139.87140.39175,906
6/1/2016138.99142.78138.50142.67264,831
5/31/2016140.05140.92137.19139.02185,944
5/27/2016137.13139.85136.47139.67168,261
5/26/2016139.44139.44135.58136.49221,066
5/25/2016139.45142.15138.72139.12122,518
5/24/2016139.02139.60137.42138.97115,504
5/23/2016140.35141.22137.84138.1580,047
5/20/2016140.83141.55139.01140.03144,650
5/19/2016141.48143.92138.14140.7196,180
5/18/2016141.69145.50140.83142.32122,544
5/17/2016144.50147.48142.09143.40158,867
5/16/2016143.63146.00141.22144.88137,376
5/13/2016140.68144.21140.50142.65133,786
5/12/2016146.80147.26138.46140.42215,948
5/11/2016152.06152.49146.05146.55118,524
5/10/2016153.01154.60151.57152.60113,556
5/9/2016151.18155.46149.64152.28190,523
5/6/2016153.17154.38147.22151.43154,218
5/5/2016154.74156.88153.64153.82118,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center