$168.12 +1.10 (%) Allegiant Travel Co - NASDAQ

Apr. 24, 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
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
5/24/201051.7752.0350.2150.46229,500
5/21/201050.0053.8549.6351.89433,500
5/20/201049.8651.5449.5150.50295,500
5/19/201050.4251.0449.5950.69248,300
5/18/201052.7452.7450.7751.15153,300
5/17/201051.2852.5750.6352.48190,900
5/14/201051.3651.9050.4651.10126,200
5/13/201052.5853.2951.3751.63114,500
5/12/201050.3352.8150.3352.52177,000
5/11/201051.1751.7350.2051.18189,800
5/10/201050.6851.9650.6851.67165,500
5/7/201049.6951.5048.2849.38249,600
5/6/201050.9551.9647.8450.14246,700
5/5/201049.9152.5549.8651.02332,100
5/4/201051.5051.9749.9650.34449,500
5/3/201051.4852.6151.4852.04383,900
4/30/201051.9053.2251.4351.43242,600
4/29/201051.8352.2551.4552.16212,900
4/28/201051.7752.2150.9051.62244,200
4/27/201052.6453.7151.4751.51316,800
4/26/201053.5453.9052.4752.62194,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center