$134.20 -6.40 (%) Allegiant Travel Co - NASDAQ

Jul. 27, 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
10/17/201150.0050.9449.4349.70149,276
10/14/201150.0750.4949.0550.37113,066
10/13/201149.4850.1949.1149.69166,122
10/12/201149.6049.8949.1049.6096,474
10/11/201148.9449.5548.5349.45217,093
10/10/201148.3448.9448.1248.9376,378
10/7/201149.1849.8847.1847.28230,462
10/6/201147.7749.0347.7748.69178,036
10/5/201147.7248.0247.1547.58111,422
10/4/201145.2547.6045.2547.53197,520
10/3/201147.1348.3345.4545.45225,992
9/30/201147.1747.7046.8247.13110,247
9/29/201147.2648.0146.5747.69110,791
9/28/201147.6647.6646.0046.46167,118
9/27/201148.6049.1946.9847.63212,382
9/26/201147.6848.3147.3747.87177,494
9/23/201145.2047.4045.0747.27145,992
9/22/201143.9446.0743.9045.18226,738
9/21/201146.0247.4445.0045.0493,132
9/20/201147.2448.1145.8145.8588,817
9/19/201146.5747.8946.1847.06149,143
9/16/201146.9947.5246.5246.97131,468
9/15/201147.2547.4346.0046.64151,487
9/14/201147.9248.6446.8646.87328,727
9/13/201145.5547.9745.4347.46122,796
9/12/201144.5045.5944.5045.3644,443
9/9/201145.2646.3144.6945.11162,098
9/8/201146.7046.9545.4245.5350,216
9/7/201145.6847.0445.3046.99108,294
9/6/201144.4545.3344.3945.18151,791
9/2/201145.2646.1744.9545.32107,599
9/1/201146.9647.0045.4745.76163,164
8/31/201147.0748.1446.4846.9592,241
8/30/201147.3548.1146.5646.8296,129
8/29/201145.5247.5545.0547.5284,014
8/26/201144.1345.3943.8045.0768,731
8/25/201145.1845.2544.1644.50138,315
8/24/201145.3845.8744.3345.03129,246
8/23/201143.4445.5242.8045.45147,589
8/22/201144.3144.7643.1943.43276,773
8/19/201142.9844.8242.6443.76234,885
8/18/201143.9243.9243.0843.69302,836
8/17/201144.4344.9344.0544.88112,861
8/16/201144.6045.6843.9944.42248,630
8/15/201144.7445.9844.2945.12158,516
8/12/201144.8045.7843.7544.63196,561
8/11/201143.7144.5743.2444.15238,507
8/10/201144.1845.3042.5743.50559,260
8/9/201142.1545.5241.4645.35348,108
8/8/201141.9642.9141.1341.50351,413
8/5/201141.6643.5340.5843.00325,439
8/4/201141.2542.2540.6041.31385,635
8/3/201141.3441.6740.3141.59189,905
8/2/201141.6242.7040.5040.64299,940
8/1/201143.3243.3241.7442.13315,144
7/29/201142.0743.1541.5543.03122,298
7/28/201142.9243.3242.4542.46124,922
7/27/201143.2543.4842.7143.01146,208
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center