$212.09 +6.48 (%) Allegiant Travel Co - NASDAQ

Jul. 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
10/21/201041.5041.7041.1041.34160,086
10/20/201041.2941.7041.0341.49187,585
10/19/201040.6941.3540.1541.07201,043
10/18/201041.4041.4040.9541.21131,968
10/15/201041.2041.5440.8441.23549,679
10/14/201040.5040.8540.1640.81534,885
10/13/201039.6140.6339.1740.50590,496
10/12/201038.8139.5638.1239.40261,560
10/11/201039.6439.7039.0039.04175,523
10/8/201041.8241.9839.6439.78339,794
10/7/201042.2642.2741.5041.70165,495
10/6/201042.0842.3541.3541.95187,104
10/5/201041.7842.1341.3042.10174,944
10/4/201043.2543.3341.3141.59189,606
10/1/201042.7843.2641.8743.23159,096
9/30/201042.8843.0041.8542.32190,353
9/29/201042.7243.1142.4542.75138,069
9/28/201042.9643.2042.4443.00223,519
9/27/201042.1843.9342.1843.00410,394
9/24/201041.8642.0641.5441.92259,154
9/23/201041.6642.4941.1241.29113,027
9/22/201042.6642.9641.5841.98112,824
9/21/201042.1043.3342.1042.85107,976
9/20/201041.5642.1941.5642.19164,403
9/17/201041.7642.0341.2241.57179,518
9/16/201040.9941.3740.3541.32118,037
9/15/201041.9342.2240.7541.04184,493
9/14/201041.0442.2240.7241.94399,350
9/13/201039.4841.1939.1241.00443,505
9/10/201038.9639.1838.8639.02250,265
9/9/201038.7439.3138.4939.04206,013
9/8/201037.4738.7337.0538.42142,870
9/7/201038.6038.7437.4937.51166,724
9/3/201038.5039.8538.4138.80193,374
9/2/201038.3939.0438.0138.08308,555
9/1/201038.0938.6637.6038.57304,690
8/31/201038.3238.6137.5837.63216,600
8/30/201038.9539.5638.3138.32111,700
8/27/201038.9339.2238.0039.16119,200
8/26/201038.1338.7537.7238.52170,800
8/25/201037.6438.0837.0837.92168,500
8/24/201038.6639.3337.8038.03278,600
8/23/201041.1341.5438.7938.83386,800
8/20/201040.3840.9939.7640.91150,300
8/19/201042.3642.5740.4640.47229,600
8/18/201042.4942.7641.9142.37104,100
8/17/201041.8342.5541.3842.40206,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!