$121.85 +1.54 (%) Allegiant Travel Co - NASDAQ

Oct. 23, 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
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
7/12/2013100.55101.2998.8999.12183,091
7/11/201398.85100.6698.06100.47135,760
7/10/201398.7398.9397.7798.40160,181
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center