$124.78 -0.94 (%) Allegiant Travel Co - NASDAQ

Sep. 19, 2014 | 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
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
11/13/2013106.87107.82102.94107.2765,923
11/12/2013105.27111.74105.27107.7980,819
11/11/2013105.96107.40105.05105.5038,675
11/8/2013104.74107.99104.74106.2056,935
11/7/2013105.89106.30104.45104.8473,182
11/6/2013108.02108.20105.41105.7765,424
11/5/2013104.83108.29104.48107.7663,572
11/4/2013106.09107.08104.40105.57110,286
11/1/2013104.00106.06103.36105.5783,200
10/31/2013106.00106.29103.91104.2772,267
10/30/2013106.82107.46104.00106.1749,615
10/29/2013106.74107.57105.19106.4768,004
10/28/2013106.82108.51105.77106.0854,494
10/25/2013106.25107.77104.81106.5262,781
10/24/2013106.91107.79103.42105.85134,744
10/23/2013107.85108.90104.78106.49123,020
10/22/2013107.71109.56106.72107.43111,031
10/21/2013106.89107.57106.02106.9752,148
10/18/2013106.32107.10105.89106.84132,009
10/17/2013103.50105.27103.30105.2395,930
10/16/2013101.77103.72100.57103.2280,245
10/15/2013102.71103.89100.40101.2089,526
10/14/201399.65104.1198.84103.27133,753
10/11/201398.2799.9797.4499.8097,878
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center