$136.37 -0.01 (%) Allegiant Travel Co - NASDAQ

Aug. 26, 2016 | 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
11/17/201150.3050.6049.0349.6682,853
11/16/201150.9551.4150.2350.2587,180
11/15/201151.7652.1151.0051.38126,385
11/14/201152.6254.0051.6951.86150,220
11/11/201151.6253.2651.6252.53178,450
11/10/201151.0251.2849.8550.5867,750
11/9/201151.2952.0650.0450.46122,138
11/8/201152.6352.7850.8052.3785,046
11/7/201153.2253.2251.4452.2486,178
11/4/201153.1953.6852.4353.2581,891
11/3/201152.7653.8552.0353.81105,015
11/2/201152.2653.0852.0252.5289,665
11/1/201150.6252.3850.4651.49123,213
10/31/201152.1452.6151.5851.9671,707
10/28/201152.4853.1251.9652.6997,556
10/27/201155.1955.1951.6052.47185,637
10/26/201152.4053.0551.5052.62196,719
10/25/201151.7652.6150.7651.86130,860
10/24/201150.2452.5250.2452.25187,303
10/21/201150.9351.0749.0150.20157,452
10/20/201149.6250.4949.1050.40149,324
10/19/201150.5250.5649.4649.62199,182
10/18/201150.6850.9449.4950.46124,810
10/17/201150.0050.9449.4349.70149,276
10/14/201150.0750.4949.0550.37113,066
10/13/201149.4850.1949.1149.69166,122
10/12/201149.6049.8949.1049.6096,474
10/11/201148.9449.5548.5349.45217,093
10/10/201148.3448.9448.1248.9376,378
10/7/201149.1849.8847.1847.28230,462
10/6/201147.7749.0347.7748.69178,036
10/5/201147.7248.0247.1547.58111,422
10/4/201145.2547.6045.2547.53197,520
10/3/201147.1348.3345.4545.45225,992
9/30/201147.1747.7046.8247.13110,247
9/29/201147.2648.0146.5747.69110,791
9/28/201147.6647.6646.0046.46167,118
9/27/201148.6049.1946.9847.63212,382
9/26/201147.6848.3147.3747.87177,494
9/23/201145.2047.4045.0747.27145,992
9/22/201143.9446.0743.9045.18226,738
9/21/201146.0247.4445.0045.0493,132
9/20/201147.2448.1145.8145.8588,817
9/19/201146.5747.8946.1847.06149,143
9/16/201146.9947.5246.5246.97131,468
9/15/201147.2547.4346.0046.64151,487
9/14/201147.9248.6446.8646.87328,727
9/13/201145.5547.9745.4347.46122,796
9/12/201144.5045.5944.5045.3644,443
9/9/201145.2646.3144.6945.11162,098
9/8/201146.7046.9545.4245.5350,216
9/7/201145.6847.0445.3046.99108,294
9/6/201144.4545.3344.3945.18151,791
9/2/201145.2646.1744.9545.32107,599
9/1/201146.9647.0045.4745.76163,164
8/31/201147.0748.1446.4846.9592,241
8/30/201147.3548.1146.5646.8296,129
8/29/201145.5247.5545.0547.5284,014
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center