$157.53 -1.57 (%) Allegiant Travel Co - NASDAQ

May. 22, 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
5/22/2015159.33161.95156.23157.5359,556
5/21/2015157.03160.85156.26159.10180,530
5/20/2015165.38165.38156.53157.32219,571
5/19/2015166.87167.21163.23164.57170,578
5/18/2015166.22167.29165.26166.48107,172
5/15/2015167.08167.73165.02166.35125,736
5/14/2015165.32167.23163.68166.66103,274
5/13/2015166.85168.14164.30164.66118,876
5/12/2015166.50167.25164.89166.01128,883
5/11/2015164.50168.56164.50167.30125,150
5/8/2015163.19166.34162.12164.44191,925
5/7/2015157.66162.98156.21162.08154,368
5/6/2015159.70159.70153.78158.28172,106
5/5/2015159.14161.46155.01156.45168,784
5/4/2015159.00161.64157.42159.92260,001
5/1/2015153.93159.13153.75157.78205,448
4/30/2015159.04160.92153.02153.76226,814
4/29/2015164.12164.23156.30159.59131,008
4/28/2015164.00167.07160.23164.42164,670
4/27/2015167.00168.79161.17164.31173,008
4/24/2015167.02169.11164.62168.12140,642
4/23/2015170.35170.69164.06167.02192,891
4/22/2015169.00170.94167.57167.85169,108
4/21/2015170.06170.25167.88168.95144,311
4/20/2015168.82169.96166.30168.86142,147
4/17/2015167.76169.03166.67167.34117,081
4/16/2015168.30172.09168.00168.44114,229
4/15/2015169.16170.27167.26168.01159,907
4/14/2015169.90169.90167.17168.14180,967
4/13/2015167.50172.54167.50169.11124,263
4/10/2015169.86169.86166.21168.22144,078
4/9/2015169.68170.66166.46168.63206,930
4/8/2015169.00171.94167.54169.45298,833
4/7/2015166.40168.70164.50167.20199,014
4/6/2015163.50169.79163.01166.61541,792
4/2/2015180.87183.75161.37161.90503,479
4/1/2015191.38191.40179.09179.65207,440
3/31/2015194.60194.94189.66192.29118,102
3/30/2015192.74195.87191.66194.9782,678
3/27/2015188.92194.93188.92192.4585,528
3/26/2015186.47189.83182.64188.2383,771
3/25/2015196.98196.98187.82188.70100,180
3/24/2015195.48197.41193.30194.89108,615
3/23/2015195.34197.13192.80196.32177,538
3/20/2015195.10195.86191.71194.67242,845
3/19/2015194.75197.33193.04193.70149,917
3/18/2015197.43199.20192.52194.00179,860
3/17/2015195.61197.60194.36197.33202,400
3/16/2015194.94197.19193.57195.91186,181
3/13/2015195.74197.49193.48194.95125,427
3/12/2015192.30197.48190.48195.75162,879
3/11/2015191.77192.74190.06192.13126,728
3/10/2015191.04193.53187.60191.76134,095
3/9/2015187.00192.06186.77191.24140,643
3/6/2015189.34190.29185.58186.15150,791
3/5/2015185.04190.00183.71189.73124,265
3/4/2015185.22186.16183.51184.8092,818
3/3/2015185.57187.25183.09186.49127,445
3/2/2015183.69187.81183.00186.77110,903
2/27/2015183.72186.46182.08183.62138,553
2/26/2015181.96184.85180.57184.5592,007
2/25/2015189.62189.62180.87181.47104,214
2/24/2015185.35188.81184.68188.5992,582
2/23/2015185.62188.00182.60186.28139,435
2/20/2015181.27184.99180.09184.7994,175
2/19/2015179.12181.74178.66180.55152,512
2/18/2015174.80176.78173.13176.72147,282
2/17/2015177.91180.00173.77174.80113,859
2/13/2015181.79181.79177.80178.42130,969
2/12/2015183.55184.09179.36182.49112,245
2/11/2015179.05182.45178.00181.52129,730
2/10/2015176.71180.00176.23179.05117,848
2/9/2015175.85176.65173.13175.3185,566
2/6/2015176.92180.00175.54176.94144,479
2/5/2015179.93179.95175.11177.74148,536
2/4/2015174.00180.19173.83179.00168,255
2/3/2015179.46180.70173.43173.83268,104
2/2/2015180.25180.52174.05179.73222,229
1/30/2015178.88183.97175.05181.27301,043
1/29/2015177.50180.97173.58180.69234,316
1/28/2015183.42185.30175.71176.61254,228
1/27/2015176.19182.93174.51182.42219,074
1/26/2015174.27177.49172.78177.33141,833
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center