$139.99 +1.02 (%) Allegiant Travel Co - NASDAQ

May. 25, 2016 | 02:32 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
12/30/2015176.67177.22172.17172.3694,961
12/29/2015174.27177.28173.11176.4398,981
12/28/2015173.90175.54172.08173.55150,670
12/24/2015171.02175.66170.59173.2452,504
12/23/2015173.54173.54169.58172.34128,456
12/22/2015175.98176.35169.13172.22120,096
12/21/2015169.86175.21169.86174.92101,297
12/18/2015172.10174.08167.97168.29175,244
12/17/2015175.87176.18171.98172.30103,632
12/16/2015177.34179.75171.21175.10141,626
12/15/2015176.13179.99175.13178.03150,467
12/14/2015169.58175.63169.58173.64173,187
12/11/2015173.57179.75169.04169.98121,990
12/10/2015170.83178.78170.58177.09150,581
12/9/2015174.59177.59170.27171.43144,240
12/8/2015175.53177.12172.89175.40120,086
12/7/2015177.98179.88175.48176.94155,695
12/4/2015173.24180.61173.24177.32119,922
12/3/2015177.50181.81172.72173.07166,261
12/2/2015177.16177.95169.02177.07312,925
12/1/2015175.45189.50174.60178.16206,948
11/30/2015185.88193.36174.24175.13370,971
11/27/2015190.91196.11189.86193.2838,553
11/25/2015189.83191.27188.11190.44139,128
11/24/2015197.21204.46187.17189.83182,766
11/23/2015197.97200.40197.15200.08125,932
11/20/2015192.59197.65192.33197.57113,096
11/19/2015190.48193.27190.01191.59111,574
11/18/2015187.77190.69183.73190.14142,758
11/17/2015186.44191.77186.00186.57123,901
11/16/2015184.04186.63182.28185.62106,673
11/13/2015183.17188.22181.50185.17132,683
11/12/2015189.35195.07184.35184.95225,030
11/11/2015194.71195.98189.13190.18179,292
11/10/2015196.66198.97191.10194.75163,496
11/9/2015202.02202.75195.53196.27105,705
11/6/2015198.10203.19197.52202.9095,293
11/5/2015196.42199.63196.38198.9679,920
11/4/2015195.00196.86191.00195.70125,802
11/3/2015195.33196.13192.90195.56235,755
11/2/2015198.37199.00195.13195.35189,508
10/30/2015197.88199.82196.50197.45168,671
10/29/2015199.93201.64197.16197.77180,272
10/28/2015203.46204.02198.28199.95144,807
10/27/2015201.59204.49197.94204.28175,464
10/26/2015203.12205.85199.95201.64191,497
10/23/2015201.00203.24199.38203.07159,147
10/22/2015212.50212.50194.00201.01512,499
10/21/2015219.00219.10214.21215.97143,570
10/20/2015220.48221.02215.00217.66115,766
10/19/2015214.83221.13213.18219.95107,493
10/16/2015216.52216.52210.05214.75172,231
10/15/2015215.00217.20212.60216.52140,417
10/14/2015219.79221.87213.35214.83105,346
10/13/2015224.98227.21218.41218.93136,784
10/12/2015219.12228.79219.10227.86172,802
10/9/2015211.45219.74210.94217.6896,860
10/8/2015212.95214.23209.40212.6696,861
10/7/2015209.95215.06207.15213.84173,146
10/6/2015216.28216.28208.00208.60239,805
10/5/2015216.56218.89213.27216.06182,150
10/2/2015216.30220.46210.55215.59107,745
10/1/2015215.36219.98212.30217.98123,980
9/30/2015212.49217.45211.30216.25203,521
9/29/2015213.32214.49209.45210.85205,538
9/28/2015217.91219.26210.00213.03230,319
9/25/2015217.03220.43215.08219.34168,065
9/24/2015214.01217.40210.68214.80146,046
9/23/2015213.49217.27209.03215.47113,654
9/22/2015216.60216.60209.75212.1295,227
9/21/2015218.70220.95214.00218.1687,281
9/18/2015216.20220.70213.74218.09287,152
9/17/2015213.00220.14211.52218.74163,647
9/16/2015212.76214.82211.82212.88125,937
9/15/2015213.13216.04210.51213.76148,942
9/14/2015211.66214.37210.27211.87118,542
9/11/2015207.90213.95207.90211.99143,357
9/10/2015210.44212.04207.75208.4992,130
9/9/2015213.34214.82206.95209.86160,819
9/8/2015205.99211.95205.99210.85166,666
9/4/2015201.78205.59200.19203.07225,212
9/3/2015206.49209.59202.93203.87226,103
9/2/2015197.30206.59196.23206.43267,525
9/1/2015200.21203.37194.34195.79437,346
8/31/2015207.90211.86202.03203.26246,386
8/28/2015208.51211.66205.72208.41289,666
8/27/2015218.70220.42203.57209.79306,096
8/26/2015217.40219.95207.78215.93125,191
8/25/2015216.97221.61211.36212.24174,065
8/24/2015206.83218.05192.35209.27167,091
8/21/2015215.71221.97212.57216.09290,811
8/20/2015224.40225.04219.19219.92236,638
8/19/2015228.80231.47225.20226.72317,237
8/18/2015234.68237.39228.20228.84222,694
8/17/2015230.55238.13229.07233.98176,485
8/14/2015232.27232.97228.88232.87152,282
8/13/2015227.67235.88224.64233.37224,617
8/12/2015225.90227.80215.21226.01199,962
8/11/2015221.00230.22221.00226.99156,469
8/10/2015222.02225.34218.05221.99177,619
Trading Center