Allegiant Travel Co $123.30

down -0.03


29/8/2014 11:48 AM  |  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
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
10/12/201149.6049.8949.1049.6096,474
10/11/201148.9449.5548.5349.45217,093
10/10/201148.3448.9448.1248.9376,378
10/7/201149.1849.8847.1847.28230,462
10/6/201147.7749.0347.7748.69178,036
10/5/201147.7248.0247.1547.58111,422
10/4/201145.2547.6045.2547.53197,520
10/3/201147.1348.3345.4545.45225,992
9/30/201147.1747.7046.8247.13110,247
9/29/201147.2648.0146.5747.69110,791
9/28/201147.6647.6646.0046.46167,118
9/27/201148.6049.1946.9847.63212,382
9/26/201147.6848.3147.3747.87177,494
9/23/201145.2047.4045.0747.27145,992
9/22/201143.9446.0743.9045.18226,738
9/21/201146.0247.4445.0045.0493,132
9/20/201147.2448.1145.8145.8588,817
9/19/201146.5747.8946.1847.06149,143
9/16/201146.9947.5246.5246.97131,468
9/15/201147.2547.4346.0046.64151,487
9/14/201147.9248.6446.8646.87328,727
9/13/201145.5547.9745.4347.46122,796
9/12/201144.5045.5944.5045.3644,443
9/9/201145.2646.3144.6945.11162,098
9/8/201146.7046.9545.4245.5350,216
9/7/201145.6847.0445.3046.99108,294
9/6/201144.4545.3344.3945.18151,791
9/2/201145.2646.1744.9545.32107,599
9/1/201146.9647.0045.4745.76163,164
8/31/201147.0748.1446.4846.9592,241
8/30/201147.3548.1146.5646.8296,129
8/29/201145.5247.5545.0547.5284,014
8/26/201144.1345.3943.8045.0768,731
8/25/201145.1845.2544.1644.50138,315
8/24/201145.3845.8744.3345.03129,246
8/23/201143.4445.5242.8045.45147,589
8/22/201144.3144.7643.1943.43276,773
8/19/201142.9844.8242.6443.76234,885
8/18/201143.9243.9243.0843.69302,836
8/17/201144.4344.9344.0544.88112,861
8/16/201144.6045.6843.9944.42248,630
8/15/201144.7445.9844.2945.12158,516
8/12/201144.8045.7843.7544.63196,561
8/11/201143.7144.5743.2444.15238,507
8/10/201144.1845.3042.5743.50559,260
8/9/201142.1545.5241.4645.35348,108
8/8/201141.9642.9141.1341.50351,413
8/5/201141.6643.5340.5843.00325,439
8/4/201141.2542.2540.6041.31385,635
8/3/201141.3441.6740.3141.59189,905
8/2/201141.6242.7040.5040.64299,940
8/1/201143.3243.3241.7442.13315,144
7/29/201142.0743.1541.5543.03122,298
7/28/201142.9243.3242.4542.46124,922
7/27/201143.2543.4842.7143.01146,208
7/26/201143.2444.2343.0343.4184,113
7/25/201144.1144.1743.1043.15198,350
7/22/201145.3145.5344.2044.4889,113
7/21/201145.0845.7444.6545.2467,768
7/20/201146.0846.8044.9344.9984,500
7/19/201144.3046.0244.0345.95251,488
7/18/201143.3144.4343.3144.18229,121
7/15/201146.1446.5945.0146.10210,062
7/14/201147.0147.7245.9046.06137,699
7/13/201147.5048.3846.9747.00208,562
7/12/201148.1448.3847.2247.54141,836
7/11/201148.3048.6747.9448.0892,545
7/8/201148.1649.7047.9748.51175,886
7/7/201149.2749.3446.8948.70145,116
7/6/201149.2549.6748.6249.07130,516
7/5/201149.7149.9349.0349.50293,112
7/1/201149.6249.8949.5949.78108,975
6/30/201149.5149.8649.4549.50155,602
6/29/201149.5350.2949.3649.49644,687
6/28/201148.7749.5148.1649.51272,823
6/27/201146.9448.3746.3848.34321,001
6/24/201145.7846.9245.3146.67458,675
Trading Center