$124.78 -0.94 (%) Allegiant Travel Co - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
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
8/24/201266.8367.2666.2666.69116,384
8/23/201267.6068.0066.6066.90118,139
8/22/201268.3569.3367.7167.87105,442
8/21/201270.1070.9967.7768.73176,478
8/20/201268.9870.9668.7770.0178,763
8/17/201267.7169.6167.4468.9385,383
8/16/201267.5968.1866.4667.83163,195
8/15/201266.9968.1566.9967.7889,194
8/14/201268.4468.9866.9367.24164,235
8/13/201266.4568.0966.1967.9099,158
8/10/201267.0867.1366.1066.79230,976
8/9/201269.6970.4665.9266.98221,064
8/8/201269.0170.5368.6970.08138,789
8/7/201269.2469.6967.5868.96138,799
8/6/201269.0070.0568.5569.07107,027
8/3/201269.4769.7368.3668.80131,994
8/2/201266.6970.3864.3268.92266,494
8/1/201269.1570.6266.2766.50286,157
7/31/201269.4371.6568.8471.06137,535
7/30/201269.7170.5268.7969.38177,267
7/27/201269.2770.4768.9369.9394,659
7/26/201268.7469.3467.7769.2066,675
7/25/201268.6969.9467.7768.2267,979
7/24/201270.2270.8867.8068.40100,548
7/23/201269.1770.1068.2269.77113,845
7/20/201271.4571.4569.7269.8795,332
7/19/201274.0874.6170.2471.82184,774
7/18/201274.1274.9273.6773.8482,691
7/17/201274.0074.7073.1874.00127,434
7/16/201273.1273.9073.0373.66159,126
7/13/201271.7073.1571.7072.99114,572
7/12/201271.8972.1869.7571.23187,049
7/11/201271.7075.9371.7072.04364,811
7/10/201269.9472.2569.8470.44193,472
7/9/201269.8270.7969.8270.66157,225
7/6/201268.5570.1368.5569.9980,333
7/5/201269.5069.8768.0068.76139,890
7/3/201272.0972.4169.6669.9571,861
7/2/201270.0072.0169.3671.88197,245
6/29/201269.9570.2168.6569.6895,519
6/28/201268.7669.6467.5568.94106,025
6/27/201270.9270.9268.9469.29138,694
6/26/201269.2371.1068.9970.43132,816
6/25/201269.7470.3168.8969.00110,134
6/22/201270.2671.4270.0470.11194,198
6/21/201270.6570.9369.3569.6790,681
6/20/201269.2971.0069.0070.45249,054
6/19/201267.0168.8367.0168.70129,591
6/18/201265.1267.1864.4067.00110,052
6/15/201266.5067.3565.2565.30151,619
6/14/201267.4268.2966.1666.50178,763
6/13/201265.9167.3265.8367.16200,324
6/12/201265.5766.2964.7165.74149,603
6/11/201266.4767.3264.9065.04128,776
6/8/201264.3366.1664.2565.70291,376
6/7/201264.2964.6563.2663.33155,843
6/6/201262.5464.0662.3563.46137,726
6/5/201262.2462.9061.7662.42266,934
6/4/201264.3464.8862.1662.26260,197
6/1/201264.2165.0063.6764.00138,806
5/31/201264.3465.1464.2964.85229,994
5/30/201263.4964.5063.0063.90206,523
5/29/201264.2164.5463.7963.90124,228
5/25/201264.1064.6163.2564.04232,823
5/24/201262.6764.5362.2464.25147,963
5/23/201261.9563.1161.3262.99165,909
5/22/201262.5162.9861.8862.35125,435
5/21/201262.2163.1461.7862.66150,526
5/18/201261.9962.8961.1662.31167,416
5/17/201264.1664.1662.0262.0698,210
5/16/201264.2965.0563.8664.19101,225
5/15/201263.7564.7263.7564.24124,623
5/14/201263.6764.1763.6763.87211,581
5/11/201263.2864.0563.1664.00100,115
5/10/201263.8664.1463.1863.50171,678
5/9/201263.4664.4262.7063.31169,747
5/8/201263.0264.1461.9163.98281,984
5/7/201262.4564.3562.4563.45218,428
5/4/201263.4064.1362.4562.70218,774
5/3/201261.8064.5061.7463.51283,562
5/2/201259.9762.2559.8561.91181,447
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center