Allegiant Travel Co $125.86

up +0.93


22/8/2014 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
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
12/28/201272.0573.0072.0572.3795,744
12/27/201273.6973.9671.0972.28102,301
12/26/201277.3277.9772.9073.45191,511
12/24/201276.1577.4575.4077.3275,142
12/21/201276.0476.6074.7275.90185,293
12/20/201276.2376.4675.8876.3194,303
12/19/201275.6977.2475.4076.4381,606
12/18/201274.4076.0674.3075.49109,409
12/17/201274.9675.0073.9474.5595,809
12/14/201273.7074.7373.7074.02110,568
12/13/201273.7974.9973.7573.9685,901
12/12/201272.9374.3172.4373.56149,609
12/11/201272.6973.2372.4672.92169,368
12/10/201273.0073.3372.3472.80114,485
12/7/201275.0075.0072.4473.25180,370
12/6/201273.5975.0073.5974.9667,077
12/5/201274.6974.8873.1373.7956,682
12/4/201273.8074.9971.5274.38153,671
12/3/201274.1474.1573.2873.5459,697
11/30/201274.1774.5073.5074.0298,845
11/29/201273.9374.4573.3073.9348,369
11/28/201272.5073.8471.6673.31137,939
11/27/201273.8574.6773.4973.7381,687
11/26/201274.5574.8573.3973.8090,189
11/23/201274.6574.9574.5074.7523,021
11/21/201274.0675.8273.8574.4141,253
11/20/201272.6974.2572.6973.8269,637
11/19/201271.8872.8771.2272.6971,372
11/16/201270.7572.6770.4471.14113,760
11/15/201270.2172.0169.5070.9178,971
11/14/201272.3772.4969.9370.4193,200
11/13/201273.0774.0070.1972.4978,383
11/12/201273.9174.2772.8673.3264,565
11/9/201274.9576.2173.3473.9376,240
11/8/201274.5175.8674.2575.16106,740
11/7/201274.3275.0073.6274.8488,646
11/6/201274.2174.9573.8674.85113,440
11/5/201272.8074.4572.5573.9964,176
11/2/201274.1674.4071.5772.97123,556
11/1/201272.9074.2172.7274.20112,266
10/31/201271.9572.9871.2672.7478,933
10/26/201270.4172.2370.1571.80227,849
10/25/201269.0271.2068.4770.62246,305
10/24/201270.0070.0068.3668.6459,685
10/23/201268.8669.9467.7769.6867,229
10/22/201268.7669.1268.3369.0064,156
10/19/201268.9869.7368.0368.77112,549
10/18/201269.0069.7568.9369.49108,896
10/17/201268.5069.1067.7768.91159,393
10/16/201269.8670.0069.4269.7294,031
10/15/201268.9069.8268.7869.81110,736
10/12/201268.3268.9468.2668.6890,357
10/11/201268.2068.6767.5368.45145,677
10/10/201267.1668.6666.6668.12164,810
10/9/201267.5567.6766.7167.01105,449
10/8/201267.4067.9866.9267.41109,929
10/5/201266.8168.2866.7467.3899,447
10/4/201266.0067.1165.7866.8297,170
10/3/201264.5766.5164.5766.02128,360
10/2/201265.5565.6064.3664.6472,905
10/1/201263.4165.3763.4065.0365,580
9/28/201263.4864.0262.9563.3666,830
9/27/201265.0865.0863.4263.8164,466
9/26/201264.1965.2863.5964.8879,136
9/25/201263.8464.8463.0364.26101,514
9/24/201263.8865.1362.9563.7684,770
9/21/201265.0565.2363.6663.94119,686
9/20/201264.4664.9663.9864.40106,258
9/19/201263.4165.4663.4165.21109,038
9/18/201262.7863.4462.7863.14143,250
9/17/201263.8663.8661.6362.99245,041
9/14/201266.0066.6064.3164.49241,678
9/13/201266.3266.6465.4666.13154,046
9/12/201265.2766.5565.1666.1567,837
9/11/201265.3766.1364.2565.0580,493
9/10/201266.1367.4165.1465.59133,210
9/7/201267.2767.4865.9466.26119,697
9/6/201267.1167.7067.0367.25120,150
9/5/201265.5767.6665.5766.97163,123
9/4/201265.9766.4864.9365.8280,478
8/31/201266.7167.0965.8366.24130,351
8/30/201266.0167.1365.6366.3380,815
8/29/201266.0466.7465.6266.05104,734
8/28/201266.6667.0565.7866.17144,569
8/27/201266.7567.3566.3567.0177,679
Trading Center