Allegiant Travel Co $124.78

down -0.94


19/9/2014 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
5/1/201259.0360.4659.0360.03151,840
4/30/201260.1460.1458.7258.76128,349
4/27/201258.9060.2058.8160.03128,318
4/26/201260.5663.5958.6258.84169,849
4/25/201260.4061.0059.0859.74119,977
4/24/201258.1159.8958.0659.58203,115
4/23/201258.4459.3257.7557.91167,194
4/20/201260.4560.4558.1359.15170,270
4/19/201260.2360.2359.1459.79168,531
4/18/201259.3661.2059.3560.08253,684
4/17/201258.9660.0258.9659.36135,969
4/16/201258.7059.4658.1558.83130,978
4/13/201258.8259.9957.9358.6984,954
4/12/201257.2760.2157.2758.98175,382
4/11/201257.5857.7656.9156.95154,608
4/10/201258.3060.0156.8956.99188,644
4/9/201258.4259.3358.0558.13160,334
4/5/201259.9161.2159.3259.43288,435
4/4/201257.7960.4457.0060.33337,425
4/3/201254.9557.1154.7457.02154,211
4/2/201254.4755.1754.2055.07105,830
3/30/201255.6855.6854.5054.50108,077
3/29/201254.7855.5654.2655.3653,725
3/28/201254.0155.4754.0155.17132,184
3/27/201254.3654.8553.4753.87154,154
3/26/201252.0254.4551.8154.45146,147
3/23/201251.9952.1251.2951.7953,777
3/22/201251.1151.9351.1151.89112,278
3/21/201251.3851.7651.1651.5190,600
3/20/201250.7551.6950.7551.3499,805
3/19/201250.5651.5550.2951.20109,338
3/16/201251.8051.8050.3450.70169,775
3/15/201250.6151.9150.1751.56123,037
3/14/201250.2850.8950.2250.41107,211
3/13/201249.8250.5949.7550.39171,256
3/12/201249.4649.9248.7749.64157,760
3/9/201248.9149.9048.5949.74177,201
3/8/201248.1549.1547.8648.97106,898
3/7/201248.4548.4547.6248.0597,673
3/6/201247.9648.8047.3648.53164,509
3/5/201248.9048.9047.3248.50116,572
3/2/201249.8750.1748.9749.1182,319
3/1/201250.0150.5549.9049.98135,713
2/29/201249.8650.7149.8449.98224,741
2/28/201248.5049.9448.2549.90301,757
2/27/201248.3349.0248.0048.63167,838
2/24/201249.8449.8448.2948.40217,116
2/23/201249.6750.3948.9649.94283,303
2/22/201251.0751.0749.5149.81242,968
2/21/201255.7456.3150.1350.99329,496
2/17/201255.5456.6854.8855.52274,669
2/16/201253.9655.3853.4955.30281,556
2/15/201253.8754.3353.2354.08268,117
2/14/201253.6754.0353.1753.42159,134
2/13/201254.2954.2953.3253.84130,015
2/10/201253.4853.9753.1353.7354,502
2/9/201254.0754.2853.1554.0587,841
2/8/201254.5954.5952.7853.85144,983
2/7/201254.4955.4454.0354.28145,966
2/6/201255.6255.6353.3955.16309,469
2/3/201256.1557.7655.7056.75215,925
2/2/201256.6656.6654.5555.49126,479
2/1/201255.1056.4255.1056.27172,461
1/31/201255.2155.2554.3654.9797,671
1/30/201254.5855.6954.5854.9471,688
1/27/201254.8855.8554.7654.97128,031
1/26/201255.0055.3454.5554.9368,805
1/25/201254.1155.3854.1154.64206,009
1/24/201252.5953.9952.5953.9387,328
1/23/201254.0854.0852.2952.8655,782
1/20/201253.8254.8953.8253.9568,506
1/19/201252.8254.0852.6153.79215,721
1/18/201252.6053.0251.5652.7276,387
1/17/201253.0453.3352.4152.5856,103
1/13/201252.4953.1152.4953.0068,665
1/12/201253.4053.4052.6053.0653,913
1/11/201253.2853.7652.8053.5060,829
1/10/201253.7754.1853.0653.27107,766
1/9/201254.5054.8553.7354.0163,377
1/6/201253.9655.1053.9654.7130,049
1/5/201253.8654.3652.9554.1156,896
1/4/201253.1054.2052.4953.9679,488
1/3/201254.4154.9153.0153.2599,221
12/30/201154.1854.3452.9153.34182,104
12/29/201153.6554.7053.5754.2263,936
12/28/201154.2954.2953.5753.6558,580
12/27/201154.6754.7453.6654.3433,650
12/23/201155.1855.1853.6854.6636,329
12/22/201155.2755.3654.3254.9483,974
12/21/201155.0255.2354.4255.0661,109
12/20/201154.9655.1554.3954.74145,061
12/19/201154.6554.9353.6254.06127,510
12/16/201153.6554.8053.4754.74173,992
12/15/201152.2853.5851.7953.39123,124
12/14/201150.5451.8250.5451.52116,208
12/13/201152.1552.7150.4350.6566,450
12/12/201151.3552.1750.7951.7497,518
12/9/201151.6152.0050.7551.79168,172
12/8/201152.3752.3751.1551.33181,648
12/7/201151.9353.2351.9352.9289,287
Trading Center