$132.54 -0.03 (%) Allegiant Travel Co - NASDAQ

Nov. 21, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center