Allegiant Travel Co $118.18

up +0.42


1/8/2014 04:00 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
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
2/13/201378.3379.9178.3379.75210,526
2/12/201378.1778.6377.7678.0391,794
2/11/201377.9778.3777.5978.34124,936
2/8/201377.8578.7377.8578.1294,092
2/7/201376.6978.2575.6678.01139,646
2/6/201374.5076.9174.5076.57163,381
2/5/201374.4774.9474.2674.83167,093
2/4/201374.3574.9672.7374.38182,201
2/1/201374.5876.2474.4074.86119,999
1/31/201373.9075.2572.5474.47142,238
1/30/201376.2376.7173.0973.75193,855
1/29/201374.9476.5074.1776.49192,151
1/28/201374.2175.6673.6075.24160,929
1/25/201373.7074.5073.2274.01139,060
1/24/201374.8275.1373.2673.76168,158
1/23/201375.0175.1774.1174.6190,226
1/22/201374.0374.9673.5574.86118,963
1/18/201374.1274.6073.5973.99192,205
1/17/201374.6474.6472.7974.16204,195
1/16/201374.6775.2474.4374.5283,992
1/15/201374.2175.0373.7474.9481,442
1/14/201373.3774.8272.1774.65158,196
1/11/201375.9776.0172.5673.31170,724
1/10/201377.1777.4175.4475.78102,201
1/9/201376.4477.1575.9276.86148,294
1/8/201377.2877.5476.2576.59189,475
1/7/201377.1078.8576.8277.91184,370
1/4/201375.8077.6374.5477.23158,990
1/3/201375.4475.7974.9175.43120,252
1/2/201374.4875.8674.2475.48123,079
12/31/201272.6874.7772.5873.41132,935
Trading Center