$136.37 -0.01 (%) Allegiant Travel Co - NASDAQ

Aug. 26, 2016 | 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
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
2/22/2016159.65162.40156.18158.06151,302
2/19/2016156.66161.20156.15158.36120,480
2/18/2016155.89159.99154.05157.45138,955
2/17/2016155.95160.00154.55155.62135,585
2/16/2016155.42156.58151.30155.47124,145
2/12/2016153.99156.61151.52154.53160,752
2/11/2016148.93156.26145.10152.9587,576
2/10/2016151.97154.77150.24151.61111,734
2/9/2016145.75152.20145.36150.3487,818
2/8/2016146.98149.10144.73147.73137,036
2/5/2016157.38162.75148.00148.65189,668
2/4/2016160.10160.10153.25158.43311,728
2/3/2016162.98162.98154.83160.15206,750
2/2/2016165.45169.24158.25160.83235,540
2/1/2016159.66169.43158.85166.65385,737
1/29/2016152.78162.46151.44160.47362,933
1/28/2016141.00158.88134.64152.77454,065
1/27/2016162.66165.99157.50158.50204,941
1/26/2016159.09163.85158.07162.20234,267
1/25/2016159.76162.13157.50158.99236,813
1/22/2016159.91164.40156.50160.51184,607
1/21/2016164.06165.72154.53158.15379,563
1/20/2016155.22167.35153.54163.98317,893
1/19/2016160.36162.65153.10156.19221,220
1/15/2016156.55161.35155.13158.76260,858
1/14/2016155.42162.11151.68161.32271,012
1/13/2016161.65161.65153.74155.59316,155
1/12/2016160.18163.61158.54161.24263,515
1/11/2016149.25159.91149.06159.40258,403
1/8/2016148.98154.01147.49147.66384,573
1/7/2016155.84158.45150.30150.53309,837
1/6/2016159.00163.12157.97158.04225,433
1/5/2016161.76164.43159.10160.92228,343
1/4/2016164.79167.27155.64161.05264,786
12/31/2015171.78171.78166.59167.83162,364
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
Trading Center