$134.61 -0.31 (%) Allegiant Travel Co - NASDAQ

Nov. 26, 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center