$158.25 0.00 (%) Allegiant Travel Co - NASDAQ

Dec. 5, 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
7/14/2016147.98151.37146.42149.57203,983
7/13/2016149.83150.50146.27147.16118,903
7/12/2016149.44149.94145.69148.50253,941
7/11/2016148.59149.98146.46146.93177,952
7/8/2016147.06150.51146.50148.18177,497
7/7/2016144.74148.24144.02145.68206,346
7/6/2016143.02145.96137.84145.49312,846
7/5/2016147.50147.50143.31144.52200,680
7/1/2016151.62152.81148.67148.78138,576
6/30/2016146.55151.56143.28151.50201,627
6/29/2016143.00147.45142.50145.51172,884
6/28/2016139.39143.83138.00141.45176,870
6/27/2016142.46143.76135.87138.55210,877
6/24/2016136.72142.66136.25141.50175,256
6/23/2016144.70146.48142.44143.51128,832
6/22/2016145.54147.58142.55143.34129,954
6/21/2016145.09146.27143.61145.07149,503
6/20/2016145.53146.97142.37143.99129,271
6/17/2016146.07146.89143.22143.90252,172
6/16/2016145.87147.22144.45146.13150,677
6/15/2016149.04149.35145.97146.48177,807
6/14/2016147.08150.93146.74148.93162,745
6/13/2016146.01148.64145.17145.85122,443
6/10/2016149.39152.13147.00148.67127,183
6/9/2016152.42155.32149.21150.74189,534
6/8/2016143.42153.45143.42152.92352,073
6/7/2016140.77144.67139.15143.55162,777
6/6/2016138.96140.48138.17140.13133,738
6/3/2016140.55140.55136.04138.61133,522
6/2/2016142.29144.79139.87140.39175,906
6/1/2016138.99142.78138.50142.67264,831
5/31/2016140.05140.92137.19139.02185,944
5/27/2016137.13139.85136.47139.67168,261
5/26/2016139.44139.44135.58136.49221,066
5/25/2016139.45142.15138.72139.12122,518
5/24/2016139.02139.60137.42138.97115,504
5/23/2016140.35141.22137.84138.1580,047
5/20/2016140.83141.55139.01140.03144,650
5/19/2016141.48143.92138.14140.7196,180
5/18/2016141.69145.50140.83142.32122,544
5/17/2016144.50147.48142.09143.40158,867
5/16/2016143.63146.00141.22144.88137,376
5/13/2016140.68144.21140.50142.65133,786
5/12/2016146.80147.26138.46140.42215,948
5/11/2016152.06152.49146.05146.55118,524
5/10/2016153.01154.60151.57152.60113,556
5/9/2016151.18155.46149.64152.28190,523
5/6/2016153.17154.38147.22151.43154,218
5/5/2016154.74156.88153.64153.82118,222
5/4/2016156.54158.15153.43154.20141,541
5/3/2016158.39160.00153.65157.54220,942
5/2/2016161.00162.80157.78159.21169,165
4/29/2016164.88165.00158.87160.57167,199
4/28/2016170.05175.76164.99165.90173,047
4/27/2016169.86171.77166.83168.46127,421
4/26/2016167.96171.46167.40170.36100,915
4/25/2016168.10168.95165.87167.73106,777
4/22/2016173.04175.75166.63168.09171,755
4/21/2016176.61178.71171.22174.29190,426
4/20/2016178.15182.67175.94176.32123,925
4/19/2016182.60183.91178.00178.2795,862
4/18/2016178.12182.06178.03181.75107,335
4/15/2016178.59179.96175.39178.11119,474
4/14/2016180.00182.49178.85181.0795,581
4/13/2016179.13179.99177.45179.68100,945
4/12/2016174.56178.91174.56177.71127,278
4/11/2016174.67178.56174.15174.6679,314
4/8/2016173.25176.33171.65174.1298,437
4/7/2016170.40175.76170.17172.22118,578
4/6/2016171.94171.94166.75170.49115,506
4/5/2016171.76175.88171.32171.81102,024
4/4/2016175.45177.86172.92173.45117,170
4/1/2016176.31176.59174.06175.28109,366
3/31/2016179.55182.24177.52178.06102,734
3/30/2016181.34182.50177.94180.00103,327
3/29/2016176.24181.47175.36180.81163,620
3/28/2016173.35177.38173.00176.2278,018
3/24/2016174.09175.00171.38172.85111,757
3/23/2016174.65179.11173.72174.83105,373
3/22/2016173.46176.45172.25174.36126,296
3/21/2016172.53175.59172.13175.01143,003
3/18/2016170.14174.85170.14173.10281,691
3/17/2016171.79172.06167.01169.1990,849
3/16/2016169.11173.04169.11172.42154,493
3/15/2016167.33170.32167.07170.11217,774
3/14/2016169.61170.71167.01168.80124,440
3/11/2016168.66171.36167.51169.97127,185
3/10/2016167.88171.70163.73167.40336,354
3/9/2016166.90168.54165.35167.35157,995
3/8/2016168.39170.48166.30166.84180,103
3/7/2016171.14171.71168.80170.14175,176
3/4/2016172.70174.16169.08172.00167,412
3/3/2016170.55173.16168.55172.73200,065
3/2/2016171.94171.94167.50169.83125,618
3/1/2016165.62171.17164.80170.97136,701
2/29/2016162.77165.00162.00163.88175,237
2/26/2016170.00170.00161.43163.02135,728
2/25/2016165.00169.75163.19169.30131,424
2/24/2016159.94164.91158.70164.71100,639
2/23/2016157.83161.66157.79161.19103,759
Trading Center