$203.07 -0.80 (%) Allegiant Travel Co - NASDAQ

Sep. 4, 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
11/29/201050.0350.4649.0750.06146,348
11/26/201050.0050.5049.7350.0242,554
11/24/201049.2550.7449.1850.25306,496
11/23/201049.2249.4848.9249.24227,664
11/22/201048.4949.5848.1549.55306,768
11/19/201048.3048.6247.9848.51592,282
11/18/201048.0048.6947.7848.36284,919
11/17/201046.2547.3945.5947.36196,243
11/16/201045.5546.9544.7845.96603,121
11/15/201047.7048.0046.5446.57101,529
11/12/201047.4848.0947.4047.44184,075
11/11/201047.7348.1247.0947.62147,350
11/10/201049.0649.3647.7047.99219,465
11/9/201048.7749.2248.4848.77122,477
11/8/201048.3849.0647.6848.75229,804
11/5/201048.9949.4548.8949.19132,570
11/4/201049.0049.4948.8349.03302,893
11/3/201047.5048.7947.5048.76250,544
11/2/201047.8747.8747.0347.66200,265
11/1/201047.3547.4646.5047.39237,619
10/29/201046.6947.8846.4947.11498,150
10/28/201043.8947.9243.8146.71651,442
10/27/201043.1343.5242.4743.35128,788
10/26/201042.2543.6842.1443.43244,228
10/25/201041.8143.1641.7742.5299,591
10/22/201041.3741.7841.2941.6852,793
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
  • 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!