$176.25 -1.25 (%) Allegiant Travel Co - NASDAQ

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
1/20/2017176.50178.73176.15177.5096,589
1/19/2017178.85180.40175.55176.55109,272
1/18/2017176.45178.55174.30178.55116,514
1/17/2017177.15179.38175.70175.9093,902
1/13/2017177.85179.05177.00177.7576,162
1/12/2017179.85180.00175.45176.90129,886
1/11/2017175.40182.25175.10180.40195,109
1/10/2017169.05178.55168.50178.05124,682
1/9/2017165.20171.55165.20168.50100,780
1/6/2017169.35169.35165.65166.35127,790
1/5/2017168.45171.05168.35168.8096,218
1/4/2017167.10170.05165.60169.85126,859
1/3/2017168.25169.05164.50166.1069,001
12/30/2016166.55167.60164.85166.4076,993
12/29/2016165.15167.60165.15166.2056,993
12/28/2016169.95169.95164.95165.4050,542
12/27/2016168.30172.05166.10169.7558,292
12/23/2016166.55168.80166.40168.6542,544
12/22/2016169.20170.40166.05166.0559,851
12/21/2016169.60171.55167.30169.5563,084
12/20/2016168.15169.95167.15169.8585,611
12/19/2016168.50170.30165.85167.0091,627
12/16/2016167.00171.10166.65167.80347,565
12/15/2016164.75169.80162.95167.00148,674
12/14/2016165.20168.00161.15165.75149,762
12/13/2016166.85169.90165.20165.9095,080
12/12/2016169.05171.50165.85166.40142,849
12/9/2016171.30173.82170.45172.55163,636
12/8/2016167.85171.35165.28171.05133,296
12/7/2016162.00168.10161.30168.10190,395
12/6/2016159.20162.80158.25162.35157,653
12/5/2016162.00165.35157.50158.25148,899
12/2/2016160.70163.35157.55161.35112,469
12/1/2016163.65166.35159.00160.60140,653
11/30/2016166.80166.80163.10163.40199,694
11/29/2016168.00168.75165.50166.30141,365
11/28/2016167.85168.60165.00167.00100,853
11/25/2016169.85169.95167.55168.7541,847
11/23/2016166.30169.60164.00169.30164,497
11/22/2016164.00168.10164.00166.05189,104
11/21/2016161.80164.55158.55163.75113,939
11/18/2016162.15165.30161.00165.20143,059
11/17/2016158.25161.20156.55160.80131,018
11/16/2016157.30159.00154.95157.90103,479
11/15/2016163.10163.60157.98158.45136,462
11/14/2016157.25161.53156.35161.25111,911
11/11/2016153.20157.20152.80156.65142,944
11/10/2016148.85154.23148.55152.95154,235
11/9/2016140.55148.10140.55147.60145,197
11/8/2016140.20143.75136.70143.10159,536
11/7/2016139.10142.18135.40140.20232,766
11/4/2016135.55139.30135.25136.3591,093
11/3/2016134.90137.30132.65135.1598,229
11/2/2016135.55137.95134.50134.9098,460
11/1/2016137.70137.70134.15135.55122,117
10/31/2016137.50138.30133.30137.90188,333
10/28/2016133.65137.80133.56136.10135,359
10/27/2016142.90150.00133.15133.95441,562
10/26/2016153.10156.10150.00153.95108,026
10/25/2016154.45156.95152.65153.9091,965
10/24/2016156.85156.85154.15154.9569,731
10/21/2016155.10156.45154.05155.5591,367
10/20/2016157.25158.00153.15155.7596,328
10/19/2016154.30157.60152.65157.20116,602
10/18/2016153.85155.50152.60154.45117,073
10/17/2016153.35155.00152.75153.10106,631
10/14/2016153.99154.05150.62152.98103,504
10/13/2016149.18154.02146.96153.45138,567
10/12/2016149.50150.40148.58149.42178,322
10/11/2016149.39150.53147.61148.81139,115
10/10/2016144.93150.03144.93149.25111,106
10/7/2016143.37149.24143.24144.93352,559
10/6/2016139.75142.90138.30142.36137,032
10/5/2016140.73141.82139.04139.63111,263
10/4/2016136.00141.24135.95140.19145,258
10/3/2016132.09136.32131.45135.67116,901
9/30/2016130.08132.93129.95132.07108,371
9/29/2016132.93133.37129.76130.35108,934
9/28/2016134.60137.45131.83132.72176,222
9/27/2016130.08134.12130.08134.05111,220
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center