$212.76 +0.67 (%) Allegiant Travel Co - NASDAQ

Jul. 31, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
5/21/2014115.33116.62113.94115.2085,259
5/20/2014116.92117.68114.05115.0869,461
5/19/2014115.15118.00115.15117.4295,919
5/16/2014114.85115.83113.76115.7154,009
5/15/2014113.91115.98112.15115.23114,062
5/14/2014117.62117.62113.51114.41127,320
5/13/2014118.52118.91117.26117.4286,569
5/12/2014115.87118.89115.87118.4992,163
5/9/2014114.49116.23114.04115.8160,229
5/8/2014115.78117.24114.44115.17100,559
5/7/2014115.51115.65113.20115.6184,591
5/6/2014116.82117.47114.64115.1989,608
5/5/2014116.53118.20115.42116.6391,882
5/2/2014117.31118.55116.00117.37109,590
5/1/2014117.60118.41115.74116.62119,665
4/30/2014116.09118.03115.39117.4572,781
4/29/2014117.32117.36114.41116.2187,377
4/28/2014117.05118.99115.10116.85112,186
4/25/2014118.92119.05116.14116.92109,106
4/24/2014121.24123.32116.02119.38169,546
4/23/2014120.01120.60118.05119.54118,168
4/22/2014116.50120.20115.87118.5689,979
4/21/2014116.61118.07114.59116.1931,585
4/17/2014116.44116.79114.04115.9576,666
4/16/2014113.96116.93111.91116.4678,260
4/15/2014114.09114.33110.10113.43151,843
4/14/2014114.71115.35111.70113.5565,402
4/11/2014114.27118.33112.95113.94113,127
4/10/2014117.71118.13114.10115.2682,947
4/9/2014115.79117.63112.87117.39116,487
4/8/2014115.06115.58111.39115.04197,282
4/7/2014110.45111.20109.02110.29125,054
4/4/2014114.55116.18109.96110.8681,478
4/3/2014114.51115.62112.08114.2872,542
4/2/2014115.31117.03114.00114.59126,731
4/1/2014112.39115.42111.59115.06102,983
3/31/2014109.30112.37109.30111.9392,188
3/28/2014108.88111.26107.67108.4866,343
3/27/2014107.31109.14105.97108.65109,323
3/26/2014110.64110.64107.84107.8591,370
3/25/2014109.18110.88107.76109.5377,207
3/24/2014108.63109.54107.04108.8090,813
3/21/2014110.99110.99107.57108.07125,331
3/20/2014109.28111.15107.92110.40111,899
3/19/2014110.77111.40108.26109.18111,655
3/18/2014110.55112.44110.34110.8692,311
3/17/2014108.40110.65106.96110.19142,975
3/14/2014106.47108.09106.18107.77200,147
3/13/2014110.00110.00104.87107.15186,127
3/12/2014108.95110.40107.94109.50138,833
3/11/2014108.67110.85107.95109.44228,341
3/10/2014109.36110.89108.00108.86165,577
3/7/2014109.34110.40104.07109.29140,615
3/6/2014104.79109.39104.28108.59185,080
3/5/2014102.97102.97100.49101.63154,717
3/4/2014100.32104.35100.32103.20220,858
3/3/201498.95100.9098.6398.86208,625
2/28/201499.77100.7798.6499.26222,472
2/27/2014101.50102.2699.3799.5169,904
2/26/2014101.89102.4697.00101.5588,096
2/25/201497.19103.1195.69101.43164,905
2/24/201496.1297.0695.3996.0087,479
2/21/201495.1897.3494.1796.38102,584
2/20/201493.3495.2892.4694.7075,034
2/19/201492.6594.4991.6492.7193,583
2/18/201495.0395.3293.0093.0676,481
2/14/201493.6495.9292.2994.93110,840
2/13/201490.6593.5990.6593.58155,978
2/12/201492.9393.1191.7091.9881,094
2/11/201490.9292.7090.9292.42105,539
2/10/201492.1192.1290.1491.23122,517
2/7/201490.8193.4990.0091.80157,089
2/6/201489.1091.2188.5390.40164,784
2/5/201488.9189.5387.3888.67237,626
2/4/201490.6590.6588.3789.69155,989
2/3/201491.3091.6787.8989.95267,352
1/31/201490.0092.9489.9791.07272,660
1/30/201490.0291.3581.1991.00749,618
1/29/2014100.95103.5397.3599.60146,407
1/28/2014101.78103.75101.32102.5268,972
1/27/2014104.30106.02100.76101.8981,036
1/24/2014105.06106.43103.74104.5792,328
1/23/2014105.42106.67104.50106.0083,175
1/22/2014104.40106.61103.81106.2472,401
1/21/2014104.24105.25103.57104.01109,018
1/17/2014102.15103.47101.67103.13166,987
1/16/2014103.07104.06101.17101.99102,323
1/15/2014104.14105.00102.57103.5673,867
1/14/2014103.33104.55102.51104.21102,734
1/13/2014103.10104.73101.51103.16100,137
1/10/2014101.16104.00100.00103.70166,716
1/9/2014101.50105.01100.13101.72214,190
1/8/2014107.21107.21102.95104.67154,278
1/7/2014106.16107.25104.82105.6796,155
1/6/2014109.00110.00104.98105.76105,464
1/3/2014105.87109.47105.00108.66101,981
1/2/2014105.33107.70105.04105.8070,039
12/31/2013105.47106.00104.02105.4456,737
12/30/2013103.86106.30103.64105.2651,432
12/27/2013108.22108.22103.04104.2276,394
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!