$154.53 +1.58 (%) Allegiant Travel Co - NASDAQ

Feb. 12, 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
2/12/2016153.99156.61151.52154.53160,752
2/11/2016148.93156.26145.10152.9587,576
2/10/2016151.97154.77150.24151.61111,734
2/9/2016145.75152.20145.36150.3487,818
2/8/2016146.98149.10144.73147.73137,036
2/5/2016157.38162.75148.00148.65189,668
2/4/2016160.10160.10153.25158.43311,728
2/3/2016162.98162.98154.83160.15206,750
2/2/2016165.45169.24158.25160.83235,540
2/1/2016159.66169.43158.85166.65385,737
1/29/2016152.78162.46151.44160.47362,933
1/28/2016141.00158.88134.64152.77454,065
1/27/2016162.66165.99157.50158.50204,941
1/26/2016159.09163.85158.07162.20234,267
1/25/2016159.76162.13157.50158.99236,813
1/22/2016159.91164.40156.50160.51184,607
1/21/2016164.06165.72154.53158.15379,563
1/20/2016155.22167.35153.54163.98317,893
1/19/2016160.36162.65153.10156.19221,220
1/15/2016156.55161.35155.13158.76260,858
1/14/2016155.42162.11151.68161.32271,012
1/13/2016161.65161.65153.74155.59316,155
1/12/2016160.18163.61158.54161.24263,515
1/11/2016149.25159.91149.06159.40258,403
1/8/2016148.98154.01147.49147.66384,573
1/7/2016155.84158.45150.30150.53309,837
1/6/2016159.00163.12157.97158.04225,433
1/5/2016161.76164.43159.10160.92228,343
1/4/2016164.79167.27155.64161.05264,786
12/31/2015171.78171.78166.59167.83162,364
12/30/2015176.67177.22172.17172.3694,961
12/29/2015174.27177.28173.11176.4398,981
12/28/2015173.90175.54172.08173.55150,670
12/24/2015171.02175.66170.59173.2452,504
12/23/2015173.54173.54169.58172.34128,456
12/22/2015175.98176.35169.13172.22120,096
12/21/2015169.86175.21169.86174.92101,297
12/18/2015172.10174.08167.97168.29175,244
12/17/2015175.87176.18171.98172.30103,632
12/16/2015177.34179.75171.21175.10141,626
12/15/2015176.13179.99175.13178.03150,467
12/14/2015169.58175.63169.58173.64173,187
12/11/2015173.57179.75169.04169.98121,990
12/10/2015170.83178.78170.58177.09150,581
12/9/2015174.59177.59170.27171.43144,240
12/8/2015175.53177.12172.89175.40120,086
12/7/2015177.98179.88175.48176.94155,695
12/4/2015173.24180.61173.24177.32119,922
12/3/2015177.50181.81172.72173.07166,261
12/2/2015177.16177.95169.02177.07312,925
12/1/2015175.45189.50174.60178.16206,948
11/30/2015185.88193.36174.24175.13370,971
11/27/2015190.91196.11189.86193.2838,553
11/25/2015189.83191.27188.11190.44139,128
11/24/2015197.21204.46187.17189.83182,766
11/23/2015197.97200.40197.15200.08125,932
11/20/2015192.59197.65192.33197.57113,096
11/19/2015190.48193.27190.01191.59111,574
11/18/2015187.77190.69183.73190.14142,758
11/17/2015186.44191.77186.00186.57123,901
11/16/2015184.04186.63182.28185.62106,673
11/13/2015183.17188.22181.50185.17132,683
11/12/2015189.35195.07184.35184.95225,030
11/11/2015194.71195.98189.13190.18179,292
11/10/2015196.66198.97191.10194.75163,496
11/9/2015202.02202.75195.53196.27105,705
11/6/2015198.10203.19197.52202.9095,293
11/5/2015196.42199.63196.38198.9679,920
11/4/2015195.00196.86191.00195.70125,802
11/3/2015195.33196.13192.90195.56235,755
11/2/2015198.37199.00195.13195.35189,508
10/30/2015197.88199.82196.50197.45168,671
10/29/2015199.93201.64197.16197.77180,272
10/28/2015203.46204.02198.28199.95144,807
10/27/2015201.59204.49197.94204.28175,464
10/26/2015203.12205.85199.95201.64191,497
10/23/2015201.00203.24199.38203.07159,147
10/22/2015212.50212.50194.00201.01512,499
10/21/2015219.00219.10214.21215.97143,570
10/20/2015220.48221.02215.00217.66115,766
10/19/2015214.83221.13213.18219.95107,493
10/16/2015216.52216.52210.05214.75172,231
10/15/2015215.00217.20212.60216.52140,417
10/14/2015219.79221.87213.35214.83105,346
10/13/2015224.98227.21218.41218.93136,784
10/12/2015219.12228.79219.10227.86172,802
10/9/2015211.45219.74210.94217.6896,860
10/8/2015212.95214.23209.40212.6696,861
10/7/2015209.95215.06207.15213.84173,146
10/6/2015216.28216.28208.00208.60239,805
10/5/2015216.56218.89213.27216.06182,150
10/2/2015216.30220.46210.55215.59107,745
10/1/2015215.36219.98212.30217.98123,980
9/30/2015212.49217.45211.30216.25203,521
9/29/2015213.32214.49209.45210.85205,538
9/28/2015217.91219.26210.00213.03230,319
9/25/2015217.03220.43215.08219.34168,065
9/24/2015214.01217.40210.68214.80146,046
9/23/2015213.49217.27209.03215.47113,654
9/22/2015216.60216.60209.75212.1295,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center