$177.50 +0.95 (%) Allegiant Travel Co - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center