$152.95 +1.34 (%) Allegiant Travel Co - NASDAQ

Feb. 11, 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
5/5/201145.0547.4244.7246.68278,798
5/4/201145.0345.5044.3444.9783,069
5/3/201144.5445.0343.8444.98105,690
5/2/201144.9945.3444.4144.58155,522
4/29/201143.1445.6142.0244.87345,389
4/28/201143.3343.3342.3943.09111,479
4/27/201142.2243.1742.1843.17163,317
4/26/201141.5142.7041.2742.25101,523
4/25/201141.0441.4940.8141.35103,357
4/21/201141.2941.3740.8841.1477,944
4/20/201141.2141.4140.8141.0798,766
4/19/201140.6141.0440.0640.80109,797
4/18/201140.6141.6340.5140.60172,361
4/15/201140.2941.0138.9540.84463,096
4/14/201142.1442.8940.1940.49441,425
4/13/201143.1543.1542.0642.3096,139
4/12/201142.2744.2542.2742.94188,302
4/11/201141.8042.7441.7642.63101,466
4/8/201142.9642.9641.4941.87348,351
4/7/201143.3043.3042.7242.7396,129
4/6/201143.2343.3242.5043.2091,213
4/5/201142.7343.2342.7043.02203,789
4/4/201143.6543.6542.6542.70143,301
4/1/201144.0944.0943.5743.59166,736
3/31/201143.9144.0443.6443.81252,741
3/30/201143.3944.2643.0544.07177,665
3/29/201143.3043.4043.1243.22220,664
3/28/201142.4543.5342.1243.25175,833
3/25/201142.3542.9742.1542.23271,663
3/24/201142.2042.7041.8742.10165,194
3/23/201142.6943.0041.7742.04207,753
3/22/201143.9744.0942.7842.8479,364
3/21/201143.1944.4042.7343.99163,848
3/18/201142.2542.9942.2542.64399,948
3/17/201143.5043.6741.8641.86223,679
3/16/201143.0043.5142.7743.10294,197
3/15/201142.2643.4442.1043.05231,289
3/14/201143.2143.4042.6543.19193,255
3/11/201142.1443.5441.7143.30246,474
3/10/201142.3843.0441.8842.40351,275
3/9/201143.2043.2042.8042.81400,547
3/8/201142.4743.8841.4043.27359,874
3/7/201142.1142.5441.8842.23221,956
3/4/201142.5043.9841.5142.11228,948
3/3/201141.3642.8941.3642.60152,977
3/2/201141.0041.1540.6140.91123,085
3/1/201141.1542.0140.8741.01272,406
2/28/201141.4641.4640.9141.27223,321
2/25/201140.7641.3040.6941.10225,963
2/24/201139.7440.9739.6740.81251,563
2/23/201141.8041.8039.2139.97403,337
2/22/201143.3643.3640.0541.67544,274
2/18/201145.1045.3143.6344.00363,079
2/17/201143.6744.2243.1244.20238,958
2/16/201142.6143.6342.5443.63155,206
2/15/201142.2543.0741.9942.54231,056
2/14/201141.8442.5441.8442.18119,167
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center