$189.73 +4.93 (%) Allegiant Travel Co - NASDAQ

Mar. 5, 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
5/26/201053.4956.2852.8755.01468,600
5/25/201049.7053.4548.7553.17431,000
5/24/201051.7752.0350.2150.46229,500
5/21/201050.0053.8549.6351.89433,500
5/20/201049.8651.5449.5150.50295,500
5/19/201050.4251.0449.5950.69248,300
5/18/201052.7452.7450.7751.15153,300
5/17/201051.2852.5750.6352.48190,900
5/14/201051.3651.9050.4651.10126,200
5/13/201052.5853.2951.3751.63114,500
5/12/201050.3352.8150.3352.52177,000
5/11/201051.1751.7350.2051.18189,800
5/10/201050.6851.9650.6851.67165,500
5/7/201049.6951.5048.2849.38249,600
5/6/201050.9551.9647.8450.14246,700
5/5/201049.9152.5549.8651.02332,100
5/4/201051.5051.9749.9650.34449,500
5/3/201051.4852.6151.4852.04383,900
4/30/201051.9053.2251.4351.43242,600
4/29/201051.8352.2551.4552.16212,900
4/28/201051.7752.2150.9051.62244,200
4/27/201052.6453.7151.4751.51316,800
4/26/201053.5453.9052.4752.62194,000
4/23/201052.9554.6452.6553.77423,700
4/22/201050.5751.7249.5051.44441,700
4/21/201051.6752.5250.6151.05671,100
4/20/201056.3856.9050.3950.851,706,100
4/19/201056.2456.9554.9556.17190,200
4/16/201057.3057.8355.6756.56290,400
4/15/201056.7057.6356.6557.21359,300
4/14/201055.7056.6455.6656.42573,600
4/13/201055.7556.0554.3755.27616,800
4/12/201054.1656.3254.1655.66387,300
4/9/201055.0555.3253.0353.73313,800
4/8/201054.9856.4254.8855.20137,900
4/7/201053.8855.4053.1154.95192,400
4/6/201055.0055.2353.8054.20537,900
4/5/201056.6957.0354.8955.21356,600
4/1/201057.9658.1256.1256.40200,900
3/31/201058.3258.9257.7557.86151,200
3/30/201057.9058.6457.0858.25221,100
3/29/201056.6358.7556.6357.89370,200
3/26/201057.1959.0056.4856.57159,400
3/25/201058.0859.0456.9656.98289,100
3/24/201057.3158.2157.3158.06773,800
3/23/201055.5858.0355.5857.74370,400
3/22/201054.4656.5554.4355.56298,000
3/19/201054.7554.9554.2354.58268,100
3/18/201054.2754.7154.1754.50167,000
3/17/201053.9454.6553.4754.38169,900
3/16/201054.6155.0753.4054.03314,800
3/15/201054.3354.9553.9654.77102,000
3/12/201054.5954.9853.8854.54175,600
3/11/201054.0054.4253.3754.32198,000
3/10/201052.2155.0052.2054.47307,000
3/9/201054.0455.7451.6452.00465,600
3/8/201052.5354.5452.4954.31458,400
3/5/201053.0353.9352.1952.91225,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center