$177.42 +0.09 (%) Allegiant Travel Co - NASDAQ

Jan. 27, 2015 | 12:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
4/9/2014115.79117.63112.87117.39116,487
4/8/2014115.06115.58111.39115.04197,282
4/7/2014110.45111.20109.02110.29125,054
4/4/2014114.55116.18109.96110.8681,478
4/3/2014114.51115.62112.08114.2872,542
4/2/2014115.31117.03114.00114.59126,731
4/1/2014112.39115.42111.59115.06102,983
3/31/2014109.30112.37109.30111.9392,188
3/28/2014108.88111.26107.67108.4866,343
3/27/2014107.31109.14105.97108.65109,323
3/26/2014110.64110.64107.84107.8591,370
3/25/2014109.18110.88107.76109.5377,207
3/24/2014108.63109.54107.04108.8090,813
3/21/2014110.99110.99107.57108.07125,331
3/20/2014109.28111.15107.92110.40111,899
3/19/2014110.77111.40108.26109.18111,655
3/18/2014110.55112.44110.34110.8692,311
3/17/2014108.40110.65106.96110.19142,975
3/14/2014106.47108.09106.18107.77200,147
3/13/2014110.00110.00104.87107.15186,127
3/12/2014108.95110.40107.94109.50138,833
3/11/2014108.67110.85107.95109.44228,341
3/10/2014109.36110.89108.00108.86165,577
3/7/2014109.34110.40104.07109.29140,615
3/6/2014104.79109.39104.28108.59185,080
3/5/2014102.97102.97100.49101.63154,717
3/4/2014100.32104.35100.32103.20220,858
3/3/201498.95100.9098.6398.86208,625
2/28/201499.77100.7798.6499.26222,472
2/27/2014101.50102.2699.3799.5169,904
2/26/2014101.89102.4697.00101.5588,096
2/25/201497.19103.1195.69101.43164,905
2/24/201496.1297.0695.3996.0087,479
2/21/201495.1897.3494.1796.38102,584
2/20/201493.3495.2892.4694.7075,034
2/19/201492.6594.4991.6492.7193,583
2/18/201495.0395.3293.0093.0676,481
2/14/201493.6495.9292.2994.93110,840
2/13/201490.6593.5990.6593.58155,978
2/12/201492.9393.1191.7091.9881,094
2/11/201490.9292.7090.9292.42105,539
2/10/201492.1192.1290.1491.23122,517
2/7/201490.8193.4990.0091.80157,089
2/6/201489.1091.2188.5390.40164,784
2/5/201488.9189.5387.3888.67237,626
2/4/201490.6590.6588.3789.69155,989
2/3/201491.3091.6787.8989.95267,352
1/31/201490.0092.9489.9791.07272,660
1/30/201490.0291.3581.1991.00749,618
1/29/2014100.95103.5397.3599.60146,407
1/28/2014101.78103.75101.32102.5268,972
1/27/2014104.30106.02100.76101.8981,036
1/24/2014105.06106.43103.74104.5792,328
1/23/2014105.42106.67104.50106.0083,175
1/22/2014104.40106.61103.81106.2472,401
1/21/2014104.24105.25103.57104.01109,018
1/17/2014102.15103.47101.67103.13166,987
1/16/2014103.07104.06101.17101.99102,323
1/15/2014104.14105.00102.57103.5673,867
1/14/2014103.33104.55102.51104.21102,734
1/13/2014103.10104.73101.51103.16100,137
1/10/2014101.16104.00100.00103.70166,716
1/9/2014101.50105.01100.13101.72214,190
1/8/2014107.21107.21102.95104.67154,278
1/7/2014106.16107.25104.82105.6796,155
1/6/2014109.00110.00104.98105.76105,464
1/3/2014105.87109.47105.00108.66101,981
1/2/2014105.33107.70105.04105.8070,039
12/31/2013105.47106.00104.02105.4456,737
12/30/2013103.86106.30103.64105.2651,432
12/27/2013108.22108.22103.04104.2276,394
12/26/2013106.79107.93105.68107.7566,940
12/24/2013106.39107.51104.49106.5747,924
12/23/2013106.89108.50105.21106.60100,419
12/20/2013105.98107.44105.39106.46175,029
12/19/2013107.45107.85105.00105.4955,478
12/18/2013107.64108.71106.52107.8867,262
12/17/2013108.01108.90105.62107.80101,553
12/16/2013105.13106.85104.43106.5651,001
12/13/2013105.32106.42103.55105.0462,763
12/12/2013104.23106.16103.53104.8069,880
12/11/2013105.66106.31102.75103.8572,803
12/10/2013107.32108.94106.47107.4075,774
12/9/2013107.77108.46106.75107.8558,191
12/6/2013108.01108.59107.10107.8139,789
12/5/2013107.01108.29106.25107.6565,591
12/4/2013108.45108.92106.04107.3349,179
12/3/2013112.72112.87107.97108.7869,231
12/2/2013111.00112.65110.31110.9467,156
11/29/2013114.70114.77110.06110.7052,911
11/27/2013112.94114.04111.19113.9755,816
11/26/2013114.08114.08110.85112.5069,491
11/25/2013110.86114.09110.22113.6177,416
11/22/2013107.72110.79107.23110.0477,272
11/21/2013106.30108.00106.10107.3845,789
11/20/2013107.17107.31105.10106.1442,898
11/19/2013106.27109.48105.17106.5172,734
11/18/2013108.32109.62105.80105.9045,928
11/15/2013106.48108.10104.91107.6042,884
11/14/2013107.20107.20105.22106.3033,811
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center