Allegiant Travel Co $118.16

up +0.18


29/7/2014 12:19 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
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
12/6/201151.9152.9051.5652.3256,800
12/5/201152.4152.7951.5651.9180,299
12/2/201152.4752.4751.0751.6251,663
12/1/201152.1453.5451.8351.85122,312
11/30/201151.3252.1250.7252.08133,178
11/29/201148.6850.3148.6849.8159,999
11/28/201149.1349.3848.2348.8169,486
11/25/201147.5448.2647.4647.9252,293
11/23/201148.7149.0347.6547.7268,355
11/22/201149.8649.9749.0649.1247,958
11/21/201149.8350.4649.0149.9869,152
11/18/201149.5850.7049.5850.6095,558
11/17/201150.3050.6049.0349.6682,853
11/16/201150.9551.4150.2350.2587,180
11/15/201151.7652.1151.0051.38126,385
11/14/201152.6254.0051.6951.86150,220
11/11/201151.6253.2651.6252.53178,450
11/10/201151.0251.2849.8550.5867,750
11/9/201151.2952.0650.0450.46122,138
11/8/201152.6352.7850.8052.3785,046
11/7/201153.2253.2251.4452.2486,178
11/4/201153.1953.6852.4353.2581,891
11/3/201152.7653.8552.0353.81105,015
11/2/201152.2653.0852.0252.5289,665
11/1/201150.6252.3850.4651.49123,213
10/31/201152.1452.6151.5851.9671,707
10/28/201152.4853.1251.9652.6997,556
10/27/201155.1955.1951.6052.47185,637
10/26/201152.4053.0551.5052.62196,719
10/25/201151.7652.6150.7651.86130,860
10/24/201150.2452.5250.2452.25187,303
10/21/201150.9351.0749.0150.20157,452
10/20/201149.6250.4949.1050.40149,324
10/19/201150.5250.5649.4649.62199,182
10/18/201150.6850.9449.4950.46124,810
10/17/201150.0050.9449.4349.70149,276
10/14/201150.0750.4949.0550.37113,066
10/13/201149.4850.1949.1149.69166,122
Trading Center