$149.25 +3.74 (%) Allegiant Travel Co - NASDAQ

Jun. 30, 2016 | 01:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
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
12/26/2013106.79107.93105.68107.7566,940
12/24/2013106.39107.51104.49106.5747,924
12/23/2013106.89108.50105.21106.60100,419
12/20/2013105.98107.44105.39106.46175,029
12/19/2013107.45107.85105.00105.4955,478
12/18/2013107.64108.71106.52107.8867,262
12/17/2013108.01108.90105.62107.80101,553
12/16/2013105.13106.85104.43106.5651,001
12/13/2013105.32106.42103.55105.0462,763
12/12/2013104.23106.16103.53104.8069,880
12/11/2013105.66106.31102.75103.8572,803
12/10/2013107.32108.94106.47107.4075,774
12/9/2013107.77108.46106.75107.8558,191
12/6/2013108.01108.59107.10107.8139,789
12/5/2013107.01108.29106.25107.6565,591
12/4/2013108.45108.92106.04107.3349,179
12/3/2013112.72112.87107.97108.7869,231
12/2/2013111.00112.65110.31110.9467,156
11/29/2013114.70114.77110.06110.7052,911
11/27/2013112.94114.04111.19113.9755,816
11/26/2013114.08114.08110.85112.5069,491
11/25/2013110.86114.09110.22113.6177,416
11/22/2013107.72110.79107.23110.0477,272
11/21/2013106.30108.00106.10107.3845,789
11/20/2013107.17107.31105.10106.1442,898
11/19/2013106.27109.48105.17106.5172,734
11/18/2013108.32109.62105.80105.9045,928
11/15/2013106.48108.10104.91107.6042,884
11/14/2013107.20107.20105.22106.3033,811
11/13/2013106.87107.82102.94107.2765,923
11/12/2013105.27111.74105.27107.7980,819
11/11/2013105.96107.40105.05105.5038,675
11/8/2013104.74107.99104.74106.2056,935
11/7/2013105.89106.30104.45104.8473,182
11/6/2013108.02108.20105.41105.7765,424
11/5/2013104.83108.29104.48107.7663,572
11/4/2013106.09107.08104.40105.57110,286
11/1/2013104.00106.06103.36105.5783,200
10/31/2013106.00106.29103.91104.2772,267
10/30/2013106.82107.46104.00106.1749,615
10/29/2013106.74107.57105.19106.4768,004
10/28/2013106.82108.51105.77106.0854,494
10/25/2013106.25107.77104.81106.5262,781
10/24/2013106.91107.79103.42105.85134,744
10/23/2013107.85108.90104.78106.49123,020
10/22/2013107.71109.56106.72107.43111,031
10/21/2013106.89107.57106.02106.9752,148
10/18/2013106.32107.10105.89106.84132,009
10/17/2013103.50105.27103.30105.2395,930
10/16/2013101.77103.72100.57103.2280,245
10/15/2013102.71103.89100.40101.2089,526
10/14/201399.65104.1198.84103.27133,753
10/11/201398.2799.9797.4499.8097,878
10/10/201398.4199.8197.2998.19124,863
10/9/201398.9699.3996.6997.26141,188
10/8/2013102.01102.6298.1098.9388,356
10/7/2013102.04103.24100.77101.7087,388
10/4/2013102.25103.47102.12102.6091,261
10/3/2013103.39103.75101.59102.7798,118
10/2/2013106.68107.02103.54103.8582,264
10/1/2013105.66108.11103.79107.1270,929
9/30/2013105.26106.12103.28105.36111,984
9/27/2013102.50106.81102.25106.08159,393
9/26/2013101.16103.4999.99103.1973,021
9/25/2013100.84102.6399.02101.3059,661
9/24/201397.38101.4296.84100.86144,956
9/23/201397.2397.4394.7697.23105,548
9/20/2013103.01103.6497.7697.91236,556
9/19/2013101.32103.40100.20102.99129,204
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center