Allegiant Travel Co $118.18

up +0.42


1/8/2014 04:00 PM  |  NASDAQ : ALGT  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
8/1/2014117.90119.00115.80118.18103,285
7/31/2014118.00119.64117.56117.76102,053
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
4/23/2014120.01120.60118.05119.54118,168
4/22/2014116.50120.20115.87118.5689,979
4/21/2014116.61118.07114.59116.1931,585
4/17/2014116.44116.79114.04115.9576,666
4/16/2014113.96116.93111.91116.4678,260
4/15/2014114.09114.33110.10113.43151,843
4/14/2014114.71115.35111.70113.5565,402
4/11/2014114.27118.33112.95113.94113,127
4/10/2014117.71118.13114.10115.2682,947
4/9/2014115.79117.63112.87117.39116,487
4/8/2014115.06115.58111.39115.04197,282
4/7/2014110.45111.20109.02110.29125,054
4/4/2014114.55116.18109.96110.8681,478
4/3/2014114.51115.62112.08114.2872,542
4/2/2014115.31117.03114.00114.59126,731
4/1/2014112.39115.42111.59115.06102,983
3/31/2014109.30112.37109.30111.9392,188
3/28/2014108.88111.26107.67108.4866,343
3/27/2014107.31109.14105.97108.65109,323
3/26/2014110.64110.64107.84107.8591,370
3/25/2014109.18110.88107.76109.5377,207
3/24/2014108.63109.54107.04108.8090,813
3/21/2014110.99110.99107.57108.07125,331
3/20/2014109.28111.15107.92110.40111,899
3/19/2014110.77111.40108.26109.18111,655
3/18/2014110.55112.44110.34110.8692,311
3/17/2014108.40110.65106.96110.19142,975
3/14/2014106.47108.09106.18107.77200,147
3/13/2014110.00110.00104.87107.15186,127
3/12/2014108.95110.40107.94109.50138,833
Trading Center