$177.88 +1.89 (%) Allegiant Travel Co - NASDAQ

Jun. 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
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
7/29/201044.1744.4643.1243.6291,600
7/28/201044.0844.3643.5043.88206,400
7/27/201045.0345.4343.8344.22242,400
7/26/201044.0944.9443.9144.80387,000
7/23/201043.1244.1342.7443.83399,700
7/22/201042.9044.7942.7343.28622,600
7/21/201045.7546.0742.8743.58570,100
7/20/201044.8746.3744.0446.15166,000
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
  • 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!