$120.02 -0.99 (%) Allegiant Travel Co - NASDAQ

Oct. 2, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center