Allegiant Travel Co $118.03

up +0.05


29/7/2014 04:00 PM  |  NASDAQ : ALGT  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
10/10/201398.4199.8197.2998.19124,863
10/9/201398.9699.3996.6997.26141,188
10/8/2013102.01102.6298.1098.9388,356
10/7/2013102.04103.24100.77101.7087,388
10/4/2013102.25103.47102.12102.6091,261
10/3/2013103.39103.75101.59102.7798,118
10/2/2013106.68107.02103.54103.8582,264
10/1/2013105.66108.11103.79107.1270,929
9/30/2013105.26106.12103.28105.36111,984
9/27/2013102.50106.81102.25106.08159,393
9/26/2013101.16103.4999.99103.1973,021
9/25/2013100.84102.6399.02101.3059,661
9/24/201397.38101.4296.84100.86144,956
9/23/201397.2397.4394.7697.23105,548
9/20/2013103.01103.6497.7697.91236,556
9/19/2013101.32103.40100.20102.99129,204
9/18/201399.49101.9498.95101.5072,093
9/17/201398.8599.7898.2699.7850,140
9/16/201399.2399.4597.6798.4490,855
9/13/201397.0798.6995.9498.4083,435
9/12/201397.7898.7596.0296.5346,407
9/11/201398.3998.9997.1298.2848,074
9/10/201396.3098.9494.1998.8456,954
9/9/201393.8196.2392.7595.68117,985
9/6/201394.8394.8391.2893.2279,622
9/5/201394.5295.6493.2694.7038,417
9/4/201393.9395.3793.4294.6088,180
9/3/201395.3495.9193.0493.6465,916
8/30/201394.8495.6294.5094.5189,390
8/29/201393.3696.0093.2695.2134,031
8/28/201394.6794.6792.2793.2547,678
8/27/201394.7695.2992.3794.5376,346
8/26/201395.7396.4894.5996.0137,862
8/23/201396.3197.1294.1795.4546,837
8/22/201394.7396.4594.4496.2230,583
8/21/201395.1395.7893.2794.4553,858
8/20/201393.9395.8093.9395.0862,305
8/19/201394.5695.1692.8493.8186,610
8/16/201394.6196.3194.2894.5639,430
8/15/201393.7695.6092.4195.05133,884
8/14/201395.1395.2793.0594.42108,136
8/13/201397.8098.4093.0095.62114,443
8/12/201397.4098.1696.6097.6247,261
8/9/201398.0398.2096.9397.87122,877
8/8/201398.0098.6896.8297.7890,733
8/7/201397.8298.2696.5497.9174,087
8/6/201398.4098.4096.9798.0050,669
8/5/201398.0498.7698.0498.3995,297
8/2/201397.5098.5896.2897.8292,250
8/1/201397.7298.6996.7098.0077,868
7/31/201398.3899.1697.2497.38142,708
7/30/201397.2498.4896.5798.28146,626
7/29/201395.2197.3093.9996.83136,209
7/26/201393.2595.5692.3995.36130,783
7/25/201392.7594.1191.0693.77265,148
7/24/201395.2896.0792.0392.89293,721
7/23/2013107.71107.7191.3994.50458,540
7/22/2013104.65107.29104.30106.9093,395
7/19/2013105.98105.98104.22105.3387,542
7/18/2013106.17106.72104.67106.0369,772
7/17/2013103.47105.99103.10105.79110,844
7/16/2013102.51103.64101.44103.0975,133
7/15/201399.46103.2199.18102.74180,397
7/12/2013100.55101.2998.8999.12183,091
7/11/201398.85100.6698.06100.47135,760
7/10/201398.7398.9397.7798.40160,181
7/9/2013103.80103.9097.8698.48361,502
7/8/2013106.98108.34106.00106.0994,142
7/5/2013109.14109.37106.44106.9369,720
7/3/2013107.10108.22106.93107.4717,926
7/2/2013107.72108.12106.30107.3087,798
7/1/2013107.17109.72106.09107.45117,683
6/28/2013105.37107.20104.69105.99170,378
6/27/2013105.70105.92103.48105.4090,999
6/26/2013107.51108.56104.28104.91185,365
6/25/2013104.04107.22103.93106.5884,261
6/24/2013101.12104.60100.06103.43100,902
6/21/2013102.36102.6599.29102.02209,333
6/20/2013104.21104.21101.38102.00117,282
6/19/2013105.41106.13104.90104.9256,364
6/18/2013102.62105.67101.56105.4170,733
6/17/2013101.78102.41100.01102.2053,834
6/14/2013101.35102.25100.50100.9563,358
6/13/2013100.48101.81100.48101.7257,212
6/12/2013101.54102.15100.01100.7799,213
6/11/201399.81101.6599.20101.2193,475
6/10/2013100.45102.3299.66100.8197,843
6/7/201396.66100.4796.0099.9880,591
6/6/201396.1796.7695.1395.94122,271
6/5/201396.3298.2295.0795.88224,167
6/4/201395.7897.3095.2996.38127,065
6/3/201392.5195.5492.5195.40167,307
5/31/201392.1993.6391.9892.5174,778
5/30/201392.6293.7592.3292.7988,368
5/29/201393.7293.9491.8691.88126,369
5/28/201394.0094.1892.6693.8575,493
5/24/201391.9993.5091.9993.3339,200
5/23/201392.0093.1491.2492.6270,216
5/22/201393.0394.1391.4192.3498,512
5/21/201393.8194.1192.2692.75105,559
Trading Center