$172.55 +1.50 (%) Allegiant Travel Co - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
3/6/201247.9648.8047.3648.53164,509
3/5/201248.9048.9047.3248.50116,572
3/2/201249.8750.1748.9749.1182,319
3/1/201250.0150.5549.9049.98135,713
2/29/201249.8650.7149.8449.98224,741
2/28/201248.5049.9448.2549.90301,757
2/27/201248.3349.0248.0048.63167,838
2/24/201249.8449.8448.2948.40217,116
2/23/201249.6750.3948.9649.94283,303
2/22/201251.0751.0749.5149.81242,968
2/21/201255.7456.3150.1350.99329,496
2/17/201255.5456.6854.8855.52274,669
2/16/201253.9655.3853.4955.30281,556
2/15/201253.8754.3353.2354.08268,117
2/14/201253.6754.0353.1753.42159,134
2/13/201254.2954.2953.3253.84130,015
2/10/201253.4853.9753.1353.7354,502
2/9/201254.0754.2853.1554.0587,841
2/8/201254.5954.5952.7853.85144,983
2/7/201254.4955.4454.0354.28145,966
2/6/201255.6255.6353.3955.16309,469
2/3/201256.1557.7655.7056.75215,925
2/2/201256.6656.6654.5555.49126,479
2/1/201255.1056.4255.1056.27172,461
1/31/201255.2155.2554.3654.9797,671
1/30/201254.5855.6954.5854.9471,688
1/27/201254.8855.8554.7654.97128,031
1/26/201255.0055.3454.5554.9368,805
1/25/201254.1155.3854.1154.64206,009
1/24/201252.5953.9952.5953.9387,328
1/23/201254.0854.0852.2952.8655,782
1/20/201253.8254.8953.8253.9568,506
1/19/201252.8254.0852.6153.79215,721
1/18/201252.6053.0251.5652.7276,387
1/17/201253.0453.3352.4152.5856,103
1/13/201252.4953.1152.4953.0068,665
1/12/201253.4053.4052.6053.0653,913
1/11/201253.2853.7652.8053.5060,829
1/10/201253.7754.1853.0653.27107,766
1/9/201254.5054.8553.7354.0163,377
1/6/201253.9655.1053.9654.7130,049
1/5/201253.8654.3652.9554.1156,896
1/4/201253.1054.2052.4953.9679,488
1/3/201254.4154.9153.0153.2599,221
12/30/201154.1854.3452.9153.34182,104
12/29/201153.6554.7053.5754.2263,936
12/28/201154.2954.2953.5753.6558,580
12/27/201154.6754.7453.6654.3433,650
12/23/201155.1855.1853.6854.6636,329
12/22/201155.2755.3654.3254.9483,974
12/21/201155.0255.2354.4255.0661,109
12/20/201154.9655.1554.3954.74145,061
12/19/201154.6554.9353.6254.06127,510
12/16/201153.6554.8053.4754.74173,992
12/15/201152.2853.5851.7953.39123,124
12/14/201150.5451.8250.5451.52116,208
12/13/201152.1552.7150.4350.6566,450
12/12/201151.3552.1750.7951.7497,518
12/9/201151.6152.0050.7551.79168,172
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center