$157.54 -1.67 (%) Allegiant Travel Co - NASDAQ

May. 3, 2016 | 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
2/24/2015185.35188.81184.68188.5992,582
2/23/2015185.62188.00182.60186.28139,435
2/20/2015181.27184.99180.09184.7994,175
2/19/2015179.12181.74178.66180.55152,512
2/18/2015174.80176.78173.13176.72147,282
2/17/2015177.91180.00173.77174.80113,859
2/13/2015181.79181.79177.80178.42130,969
2/12/2015183.55184.09179.36182.49112,245
2/11/2015179.05182.45178.00181.52129,730
2/10/2015176.71180.00176.23179.05117,848
2/9/2015175.85176.65173.13175.3185,566
2/6/2015176.92180.00175.54176.94144,479
2/5/2015179.93179.95175.11177.74148,536
2/4/2015174.00180.19173.83179.00168,255
2/3/2015179.46180.70173.43173.83268,104
2/2/2015180.25180.52174.05179.73222,229
1/30/2015178.88183.97175.05181.27301,043
1/29/2015177.50180.97173.58180.69234,316
1/28/2015183.42185.30175.71176.61254,228
1/27/2015176.19182.93174.51182.42219,074
1/26/2015174.27177.49172.78177.33141,833
1/23/2015173.80174.58172.01174.27143,048
1/22/2015172.98175.57172.27173.84201,587
1/21/2015170.85174.53168.10171.15230,346
1/20/2015164.40171.39164.40171.14183,952
1/16/2015160.74163.64159.10163.22171,951
1/15/2015159.07163.73156.85160.74249,486
1/14/2015156.81160.20153.43156.07177,661
1/13/2015156.27163.22155.51158.30187,560
1/12/2015155.65156.76153.12154.36142,871
1/9/2015155.72157.56153.83155.11181,287
1/8/2015151.40157.19151.40155.29250,897
1/7/2015148.50150.10145.84149.98158,739
1/6/2015149.49149.57144.51147.84173,191
1/5/2015149.71150.29147.38148.63160,598
1/2/2015151.87152.58147.35149.86169,891
12/31/2014148.16152.14147.71150.33254,529
12/30/2014145.83148.06145.12147.4694,738
12/29/2014144.64146.95143.48145.67152,479
12/26/2014144.29145.15142.85144.91125,807
12/24/2014140.75144.72140.75144.2294,912
12/23/2014141.80142.48139.83140.74155,280
12/22/2014140.22142.60139.63142.09124,161
12/19/2014141.21143.00139.12139.72214,557
12/18/2014143.37143.37141.03141.90131,592
12/17/2014137.30143.34136.72142.45272,153
12/16/2014137.29138.32134.74138.02180,758
12/15/2014136.87138.19134.68136.84129,259
12/12/2014136.01136.54134.73135.51109,391
12/11/2014135.26138.51135.24136.78114,333
12/10/2014137.50140.26133.96134.38163,637
12/9/2014141.61141.61136.72138.86191,744
12/8/2014143.48145.99141.47143.47124,293
12/5/2014145.48146.63141.50142.55155,372
12/4/2014141.15145.43138.48144.07232,039
12/3/2014138.95141.16138.81140.39110,732
12/2/2014138.86142.61137.75139.73193,947
12/1/2014140.47141.58137.69138.91144,924
11/28/2014138.90144.10138.90140.26106,770
11/26/2014135.00135.61134.18134.6171,681
11/25/2014135.69136.38133.00134.9269,900
11/24/2014133.47135.08132.75134.94123,151
11/21/2014134.22134.22131.09132.5499,733
11/20/2014132.72133.17131.04132.5769,502
11/19/2014134.47135.26131.77133.13105,951
11/18/2014132.49135.66132.03134.91147,345
11/17/2014132.45134.65131.34131.49162,120
11/14/2014132.85134.64131.54131.85128,584
11/13/2014134.73135.60132.95133.32121,876
11/12/2014135.33136.20133.46133.95186,583
11/11/2014137.34138.19134.99135.83184,113
11/10/2014134.39137.32132.38137.00205,537
11/7/2014136.00136.00133.90134.65133,717
11/6/2014136.03136.85134.30136.02193,458
11/5/2014138.82138.82134.94135.33143,100
11/4/2014134.83138.65134.51137.31228,076
11/3/2014133.33135.07132.34134.59145,496
10/31/2014131.43134.10129.97133.47152,573
10/30/2014128.80129.94126.70128.74129,182
10/29/2014128.96129.94126.73128.97120,474
10/28/2014125.96129.65124.85129.25170,478
10/27/2014122.02125.84121.43125.61191,033
10/24/2014121.97122.90120.23122.11151,146
10/23/2014121.23123.84119.13121.85232,755
10/22/2014121.07121.97118.96120.31110,770
10/21/2014118.94121.24117.42120.97121,764
10/20/2014112.11118.02112.03117.88206,131
10/17/2014114.51114.57111.35112.0278,951
10/16/2014109.31113.79109.31112.83107,007
10/15/2014107.22112.44106.72111.49180,522
10/14/2014106.14110.70105.46109.18143,318
10/13/2014109.62110.05104.52105.09225,135
10/10/2014108.77111.20108.18109.02223,658
10/9/2014110.36110.67108.60109.51155,049
10/8/2014115.43115.76110.29110.75672,331
10/7/2014118.31119.66116.07116.29193,055
10/6/2014122.69123.21118.83118.91123,466
10/3/2014121.74123.29121.14122.08150,752
10/2/2014120.70122.49119.19120.25219,049
10/1/2014123.24123.24119.80121.01129,104
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center