$174.27 +0.43 (%) Allegiant Travel Co - NASDAQ

Jan. 23, 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
1/23/2015173.80174.58172.01174.27143,048
1/22/2015172.98175.57172.27173.84201,587
1/21/2015170.85174.53168.10171.15230,346
1/20/2015164.40171.39164.40171.14183,952
1/16/2015160.74163.64159.10163.22171,951
1/15/2015159.07163.73156.85160.74249,486
1/14/2015156.81160.20153.43156.07177,661
1/13/2015156.27163.22155.51158.30187,560
1/12/2015155.65156.76153.12154.36142,871
1/9/2015155.72157.56153.83155.11181,287
1/8/2015151.40157.19151.40155.29250,897
1/7/2015148.50150.10145.84149.98158,739
1/6/2015149.49149.57144.51147.84173,191
1/5/2015149.71150.29147.38148.63160,598
1/2/2015151.87152.58147.35149.86169,891
12/31/2014148.16152.14147.71150.33254,529
12/30/2014145.83148.06145.12147.4694,738
12/29/2014144.64146.95143.48145.67152,479
12/26/2014144.29145.15142.85144.91125,807
12/24/2014140.75144.72140.75144.2294,912
12/23/2014141.80142.48139.83140.74155,280
12/22/2014140.22142.60139.63142.09124,161
12/19/2014141.21143.00139.12139.72214,557
12/18/2014143.37143.37141.03141.90131,592
12/17/2014137.30143.34136.72142.45272,153
12/16/2014137.29138.32134.74138.02180,758
12/15/2014136.87138.19134.68136.84129,259
12/12/2014136.01136.54134.73135.51109,391
12/11/2014135.26138.51135.24136.78114,333
12/10/2014137.50140.26133.96134.38163,637
12/9/2014141.61141.61136.72138.86191,744
12/8/2014143.48145.99141.47143.47124,293
12/5/2014145.48146.63141.50142.55155,372
12/4/2014141.15145.43138.48144.07232,039
12/3/2014138.95141.16138.81140.39110,732
12/2/2014138.86142.61137.75139.73193,947
12/1/2014140.47141.58137.69138.91144,924
11/28/2014138.90144.10138.90140.26106,770
11/26/2014135.00135.61134.18134.6171,681
11/25/2014135.69136.38133.00134.9269,900
11/24/2014133.47135.08132.75134.94123,151
11/21/2014134.22134.22131.09132.5499,733
11/20/2014132.72133.17131.04132.5769,502
11/19/2014134.47135.26131.77133.13105,951
11/18/2014132.49135.66132.03134.91147,345
11/17/2014132.45134.65131.34131.49162,120
11/14/2014132.85134.64131.54131.85128,584
11/13/2014134.73135.60132.95133.32121,876
11/12/2014135.33136.20133.46133.95186,583
11/11/2014137.34138.19134.99135.83184,113
11/10/2014134.39137.32132.38137.00205,537
11/7/2014136.00136.00133.90134.65133,717
11/6/2014136.03136.85134.30136.02193,458
11/5/2014138.82138.82134.94135.33143,100
11/4/2014134.83138.65134.51137.31228,076
11/3/2014133.33135.07132.34134.59145,496
10/31/2014131.43134.10129.97133.47152,573
10/30/2014128.80129.94126.70128.74129,182
10/29/2014128.96129.94126.73128.97120,474
10/28/2014125.96129.65124.85129.25170,478
10/27/2014122.02125.84121.43125.61191,033
10/24/2014121.97122.90120.23122.11151,146
10/23/2014121.23123.84119.13121.85232,755
10/22/2014121.07121.97118.96120.31110,770
10/21/2014118.94121.24117.42120.97121,764
10/20/2014112.11118.02112.03117.88206,131
10/17/2014114.51114.57111.35112.0278,951
10/16/2014109.31113.79109.31112.83107,007
10/15/2014107.22112.44106.72111.49180,522
10/14/2014106.14110.70105.46109.18143,318
10/13/2014109.62110.05104.52105.09225,135
10/10/2014108.77111.20108.18109.02223,658
10/9/2014110.36110.67108.60109.51155,049
10/8/2014115.43115.76110.29110.75672,331
10/7/2014118.31119.66116.07116.29193,055
10/6/2014122.69123.21118.83118.91123,466
10/3/2014121.74123.29121.14122.08150,752
10/2/2014120.70122.49119.19120.25219,049
10/1/2014123.24123.24119.80121.01129,104
9/30/2014123.77125.00123.05123.66156,073
9/29/2014123.12124.00122.70123.3842,226
9/26/2014124.36124.90122.94124.1886,687
9/25/2014125.38125.77123.38123.66173,634
9/24/2014124.20126.07122.94125.37152,409
9/23/2014124.50125.14122.56123.75235,089
9/22/2014124.83125.00124.20124.48108,602
9/19/2014125.87127.17124.32124.78205,075
9/18/2014125.14126.11124.93125.7286,021
9/17/2014123.83125.15122.92125.07109,557
9/16/2014123.38124.69121.90123.8290,338
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center