Allegiant Travel Co $123.82

down -0.17


16/9/2014 05:03 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
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
5/20/201395.4395.5193.0093.42113,950
5/17/201395.2495.7794.6095.2392,920
5/16/201393.6695.2593.6694.71128,429
5/15/201391.8094.8691.5794.12235,962
5/14/201392.0692.3391.6591.86157,824
5/13/201392.1392.3491.5491.8658,839
5/10/201391.7992.9891.7892.4260,785
5/9/201391.7392.5491.3591.4385,582
5/8/201391.5192.4791.4892.0971,041
5/7/201391.5891.7891.1491.42131,065
5/6/201390.5891.9190.5891.2375,252
5/3/201389.7790.6289.2590.3488,776
5/2/201388.1189.8588.1189.1874,486
5/1/201389.5890.2586.9987.7886,550
4/30/201390.1290.7889.5189.9097,169
4/29/201390.1490.3989.3589.9887,416
4/26/201390.0290.9989.3389.7988,001
4/25/201392.6793.3889.9190.4674,219
4/24/201392.3693.3691.6092.23115,546
4/23/201392.1993.1491.3792.69118,304
4/22/201390.9093.4789.9892.01146,380
4/19/201389.5391.1688.7390.5397,920
4/18/201389.4889.9287.9488.83104,933
4/17/201388.9489.5987.6989.1477,618
4/16/201386.6889.4086.3489.1374,867
4/15/201388.6289.2185.6286.00101,629
4/12/201388.4089.0487.8688.5045,112
4/11/201388.0089.4287.6388.3451,612
4/10/201385.6489.1985.4887.82157,671
4/9/201386.8287.5886.1086.2677,251
4/8/201386.1186.7585.6286.5777,473
4/5/201383.9886.0082.7985.6175,397
4/4/201383.7685.3683.6984.9986,541
4/3/201386.7086.9883.0283.48138,764
4/2/201386.4487.2485.2986.32191,989
4/1/201388.4088.6185.6286.75176,327
3/28/201388.6589.4688.3588.78123,640
3/27/201386.3088.5485.1188.30105,036
3/26/201386.0086.6385.7086.45149,239
3/25/201386.8087.1885.1085.8394,416
3/22/201386.6886.9886.3686.4673,126
3/21/201387.6488.1485.9686.72100,696
3/20/201388.1889.2887.5088.04125,294
3/19/201386.7589.0086.5687.91109,147
3/18/201385.5487.3884.4286.8782,182
3/15/201386.9487.3884.7286.14115,784
3/14/201386.0187.4085.1186.7399,702
3/13/201384.5486.3484.5485.7089,428
3/12/201384.9586.0084.4184.7629,886
3/11/201384.7185.7084.7185.3347,497
3/8/201384.5085.7384.5085.24103,918
3/7/201383.7284.7683.5884.4377,088
3/6/201385.2585.3383.6983.9296,809
3/5/201383.2485.1983.2484.82127,009
3/4/201381.2583.2881.2583.16221,058
3/1/201380.3781.5180.0381.26205,600
2/28/201380.4082.0080.1780.2986,954
2/27/201380.1181.4580.1180.71118,427
2/26/201379.3781.1478.3080.2997,676
2/25/201380.8081.1678.9579.1886,007
2/22/201379.6680.3778.5380.3485,205
2/21/201379.5680.1478.2079.58101,254
2/20/201379.6380.9679.0079.03153,399
2/19/201380.3580.5079.7680.34110,983
2/15/201379.6781.0079.2180.44110,381
2/14/201379.7079.7078.1679.0690,397
Trading Center