$132.72 -1.33 (%) Allegiant Travel Co - NASDAQ

Sep. 28, 2016 | 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
12/11/2015173.57179.75169.04169.98121,990
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
11/10/2015196.66198.97191.10194.75163,496
11/9/2015202.02202.75195.53196.27105,705
11/6/2015198.10203.19197.52202.9095,293
11/5/2015196.42199.63196.38198.9679,920
11/4/2015195.00196.86191.00195.70125,802
11/3/2015195.33196.13192.90195.56235,755
11/2/2015198.37199.00195.13195.35189,508
10/30/2015197.88199.82196.50197.45168,671
10/29/2015199.93201.64197.16197.77180,272
10/28/2015203.46204.02198.28199.95144,807
10/27/2015201.59204.49197.94204.28175,464
10/26/2015203.12205.85199.95201.64191,497
10/23/2015201.00203.24199.38203.07159,147
10/22/2015212.50212.50194.00201.01512,499
10/21/2015219.00219.10214.21215.97143,570
10/20/2015220.48221.02215.00217.66115,766
10/19/2015214.83221.13213.18219.95107,493
10/16/2015216.52216.52210.05214.75172,231
10/15/2015215.00217.20212.60216.52140,417
10/14/2015219.79221.87213.35214.83105,346
10/13/2015224.98227.21218.41218.93136,784
10/12/2015219.12228.79219.10227.86172,802
10/9/2015211.45219.74210.94217.6896,860
10/8/2015212.95214.23209.40212.6696,861
10/7/2015209.95215.06207.15213.84173,146
10/6/2015216.28216.28208.00208.60239,805
10/5/2015216.56218.89213.27216.06182,150
10/2/2015216.30220.46210.55215.59107,745
10/1/2015215.36219.98212.30217.98123,980
9/30/2015212.49217.45211.30216.25203,521
9/29/2015213.32214.49209.45210.85205,538
9/28/2015217.91219.26210.00213.03230,319
9/25/2015217.03220.43215.08219.34168,065
9/24/2015214.01217.40210.68214.80146,046
9/23/2015213.49217.27209.03215.47113,654
9/22/2015216.60216.60209.75212.1295,227
9/21/2015218.70220.95214.00218.1687,281
9/18/2015216.20220.70213.74218.09287,152
9/17/2015213.00220.14211.52218.74163,647
9/16/2015212.76214.82211.82212.88125,937
9/15/2015213.13216.04210.51213.76148,942
9/14/2015211.66214.37210.27211.87118,542
9/11/2015207.90213.95207.90211.99143,357
9/10/2015210.44212.04207.75208.4992,130
9/9/2015213.34214.82206.95209.86160,819
9/8/2015205.99211.95205.99210.85166,666
9/4/2015201.78205.59200.19203.07225,212
9/3/2015206.49209.59202.93203.87226,103
9/2/2015197.30206.59196.23206.43267,525
9/1/2015200.21203.37194.34195.79437,346
8/31/2015207.90211.86202.03203.26246,386
8/28/2015208.51211.66205.72208.41289,666
8/27/2015218.70220.42203.57209.79306,096
8/26/2015217.40219.95207.78215.93125,191
8/25/2015216.97221.61211.36212.24174,065
8/24/2015206.83218.05192.35209.27167,091
8/21/2015215.71221.97212.57216.09290,811
8/20/2015224.40225.04219.19219.92236,638
8/19/2015228.80231.47225.20226.72317,237
8/18/2015234.68237.39228.20228.84222,694
8/17/2015230.55238.13229.07233.98176,485
8/14/2015232.27232.97228.88232.87152,282
8/13/2015227.67235.88224.64233.37224,617
8/12/2015225.90227.80215.21226.01199,962
8/11/2015221.00230.22221.00226.99156,469
8/10/2015222.02225.34218.05221.99177,619
8/7/2015222.96225.25219.72220.00200,564
8/6/2015228.80232.67222.50223.96211,120
8/5/2015221.26229.69221.07228.80237,616
8/4/2015219.08220.66216.39220.07154,912
8/3/2015215.67224.30213.51219.87307,401
7/31/2015211.37215.48210.00212.73201,908
7/30/2015210.00220.80205.47212.09513,050
7/29/2015207.55209.80204.96205.61210,781
7/28/2015203.32207.95202.00207.46183,081
7/27/2015203.08204.96200.81203.42133,104
7/24/2015205.20208.45202.29204.06119,927
7/23/2015206.10208.89203.26205.05199,223
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center