$144.91 +0.69 (%) Allegiant Travel Co - NASDAQ

Dec. 26, 2014 | 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
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
1/29/201052.5752.7550.9851.20392,500
1/28/201052.8353.5251.7052.20342,000
1/27/201051.4653.8251.4553.35711,800
1/26/201051.7053.4550.2351.461,127,500
1/25/201050.7951.4250.1450.99372,300
1/22/201051.2451.4550.2350.40386,700
1/21/201049.9451.5449.9151.18561,700
1/20/201049.2850.2749.0349.89667,300
1/19/201050.4951.3650.2251.19336,600
1/15/201050.3950.4549.7450.16219,175
1/14/201049.8050.2749.7650.21317,300
1/13/201049.5649.9049.0749.75545,000
1/12/201049.1849.7748.7149.49261,400
1/11/201049.5049.5348.8949.24283,100
1/8/201049.3649.6348.7649.04379,100
1/7/201049.7150.3349.2449.61224,200
1/6/201049.5050.0049.5049.75362,600
1/5/201047.8049.8047.8049.68434,400
1/4/201047.1848.0947.1748.01252,900
12/31/200947.1747.8047.0847.17241,400
12/30/200946.1147.0745.6847.04190,200
12/29/200946.6546.7746.0046.33102,100
12/28/200947.4647.7046.2646.73186,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center