$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
8/16/201042.3342.3541.3141.75201,700
8/13/201041.6642.9741.3342.45239,900
8/12/201041.4143.0241.0842.04300,000
8/11/201042.7243.2941.8741.95267,700
8/10/201042.1544.2642.1543.50422,200
8/9/201040.8842.8040.1042.69408,000
8/6/201040.7740.9539.7640.67481,800
8/5/201042.4243.3640.8040.83460,100
8/4/201044.0044.0142.4442.72188,800
8/3/201044.9245.2543.6943.94342,000
8/2/201044.8745.8844.8145.25378,400
7/30/201043.1144.4843.1044.39118,500
7/29/201044.1744.4643.1243.6291,600
7/28/201044.0844.3643.5043.88206,400
7/27/201045.0345.4343.8344.22242,400
7/26/201044.0944.9443.9144.80387,000
7/23/201043.1244.1342.7443.83399,700
7/22/201042.9044.7942.7343.28622,600
7/21/201045.7546.0742.8743.58570,100
7/20/201044.8746.3744.0446.15166,000
7/19/201045.5045.7543.6345.28133,200
7/16/201045.6345.9345.3645.58270,800
7/15/201046.1146.2345.0945.98100,600
7/14/201044.9046.3144.8446.11225,000
7/13/201044.3645.0444.0144.90178,100
7/12/201044.6645.2143.9044.04117,500
7/9/201043.8045.0743.6044.98128,900
7/8/201045.1245.4043.3343.83199,300
7/7/201042.8745.1542.8744.98339,900
7/6/201043.5944.3742.1142.56288,900
7/2/201043.3843.5542.2143.21462,300
7/1/201043.1344.9742.0743.29407,300
6/30/201042.3144.0342.3142.69261,200
6/29/201042.4343.2942.0442.22271,100
6/28/201042.9143.4742.4243.00213,600
6/25/201043.2243.8942.7643.07247,100
6/24/201043.6044.4643.1843.19133,900
6/23/201044.0544.9643.7143.77148,500
6/22/201044.7745.6144.0744.10187,400
6/21/201046.2946.3044.7044.76214,800
6/18/201046.0146.4245.7445.79264,700
6/17/201047.5547.6146.1646.23309,700
6/16/201048.2048.8347.5347.65283,500
6/15/201050.1950.7348.0648.64449,500
6/14/201050.5751.5849.7349.91167,100
6/11/201049.1350.4948.8450.32149,400
6/10/201048.4749.9448.3349.36591,100
6/9/201048.1048.6547.5347.73322,000
6/8/201048.3549.0247.2647.66383,700
6/7/201050.0150.4148.1548.37390,800
6/4/201053.3653.3649.9150.00500,200
6/3/201054.9955.3253.9954.10386,600
6/2/201053.2054.5452.8354.43182,200
6/1/201055.1555.1552.8152.83240,900
5/28/201055.6856.1254.6655.29173,300
5/27/201055.9456.1755.1355.63132,900
5/26/201053.4956.2852.8755.01468,600
5/25/201049.7053.4548.7553.17431,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center