$181.27 +0.58 (%) Allegiant Travel Co - NASDAQ

Jan. 30, 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
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
3/4/201052.6753.1752.2353.03203,900
3/3/201052.8553.7351.4452.62364,900
3/2/201052.8953.0752.7653.02187,000
3/1/201052.1553.3652.1553.00213,000
2/26/201052.3852.4751.4152.14221,400
2/25/201051.4052.3350.6752.20108,500
2/24/201051.8652.2051.5251.9589,500
2/23/201052.2152.8950.3251.92429,700
2/22/201053.6153.6452.3552.38161,300
2/19/201052.9853.9652.9853.36113,500
2/18/201052.7553.0651.5052.91139,100
2/17/201053.5253.5751.6952.62187,200
2/16/201053.7553.9953.2453.57149,400
2/12/201052.3853.7052.0753.45196,100
2/11/201051.9353.0651.8052.63117,500
2/10/201052.7053.8051.7452.18119,000
2/9/201051.8053.9851.8052.96400,300
2/8/201050.4951.8350.1251.19154,200
2/5/201049.9951.2049.7450.27289,700
2/4/201051.8151.9949.8650.07466,500
2/3/201052.0053.2551.4952.30362,100
2/2/201051.0752.6351.0751.99296,800
2/1/201051.3052.1351.1151.20290,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center