$203.26 0.00 (%) Allegiant Travel Co - NASDAQ

Aug. 31, 2015 | 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
11/16/201270.7572.6770.4471.14113,760
11/15/201270.2172.0169.5070.9178,971
11/14/201272.3772.4969.9370.4193,200
11/13/201273.0774.0070.1972.4978,383
11/12/201273.9174.2772.8673.3264,565
11/9/201274.9576.2173.3473.9376,240
11/8/201274.5175.8674.2575.16106,740
11/7/201274.3275.0073.6274.8488,646
11/6/201274.2174.9573.8674.85113,440
11/5/201272.8074.4572.5573.9964,176
11/2/201274.1674.4071.5772.97123,556
11/1/201272.9074.2172.7274.20112,266
10/31/201271.9572.9871.2672.7478,933
10/26/201270.4172.2370.1571.80227,849
10/25/201269.0271.2068.4770.62246,305
10/24/201270.0070.0068.3668.6459,685
10/23/201268.8669.9467.7769.6867,229
10/22/201268.7669.1268.3369.0064,156
10/19/201268.9869.7368.0368.77112,549
10/18/201269.0069.7568.9369.49108,896
10/17/201268.5069.1067.7768.91159,393
10/16/201269.8670.0069.4269.7294,031
10/15/201268.9069.8268.7869.81110,736
10/12/201268.3268.9468.2668.6890,357
10/11/201268.2068.6767.5368.45145,677
10/10/201267.1668.6666.6668.12164,810
10/9/201267.5567.6766.7167.01105,449
10/8/201267.4067.9866.9267.41109,929
10/5/201266.8168.2866.7467.3899,447
10/4/201266.0067.1165.7866.8297,170
10/3/201264.5766.5164.5766.02128,360
10/2/201265.5565.6064.3664.6472,905
10/1/201263.4165.3763.4065.0365,580
9/28/201263.4864.0262.9563.3666,830
9/27/201265.0865.0863.4263.8164,466
9/26/201264.1965.2863.5964.8879,136
9/25/201263.8464.8463.0364.26101,514
9/24/201263.8865.1362.9563.7684,770
9/21/201265.0565.2363.6663.94119,686
9/20/201264.4664.9663.9864.40106,258
9/19/201263.4165.4663.4165.21109,038
9/18/201262.7863.4462.7863.14143,250
9/17/201263.8663.8661.6362.99245,041
9/14/201266.0066.6064.3164.49241,678
9/13/201266.3266.6465.4666.13154,046
9/12/201265.2766.5565.1666.1567,837
9/11/201265.3766.1364.2565.0580,493
9/10/201266.1367.4165.1465.59133,210
9/7/201267.2767.4865.9466.26119,697
9/6/201267.1167.7067.0367.25120,150
9/5/201265.5767.6665.5766.97163,123
9/4/201265.9766.4864.9365.8280,478
8/31/201266.7167.0965.8366.24130,351
8/30/201266.0167.1365.6366.3380,815
8/29/201266.0466.7465.6266.05104,734
8/28/201266.6667.0565.7866.17144,569
8/27/201266.7567.3566.3567.0177,679
8/24/201266.8367.2666.2666.69116,384
8/23/201267.6068.0066.6066.90118,139
8/22/201268.3569.3367.7167.87105,442
8/21/201270.1070.9967.7768.73176,478
8/20/201268.9870.9668.7770.0178,763
8/17/201267.7169.6167.4468.9385,383
8/16/201267.5968.1866.4667.83163,195
8/15/201266.9968.1566.9967.7889,194
8/14/201268.4468.9866.9367.24164,235
8/13/201266.4568.0966.1967.9099,158
8/10/201267.0867.1366.1066.79230,976
8/9/201269.6970.4665.9266.98221,064
8/8/201269.0170.5368.6970.08138,789
8/7/201269.2469.6967.5868.96138,799
8/6/201269.0070.0568.5569.07107,027
8/3/201269.4769.7368.3668.80131,994
8/2/201266.6970.3864.3268.92266,494
8/1/201269.1570.6266.2766.50286,157
7/31/201269.4371.6568.8471.06137,535
7/30/201269.7170.5268.7969.38177,267
7/27/201269.2770.4768.9369.9394,659
7/26/201268.7469.3467.7769.2066,675
7/25/201268.6969.9467.7768.2267,979
7/24/201270.2270.8867.8068.40100,548
7/23/201269.1770.1068.2269.77113,845
7/20/201271.4571.4569.7269.8795,332
7/19/201274.0874.6170.2471.82184,774
7/18/201274.1274.9273.6773.8482,691
7/17/201274.0074.7073.1874.00127,434
7/16/201273.1273.9073.0373.66159,126
7/13/201271.7073.1571.7072.99114,572
7/12/201271.8972.1869.7571.23187,049
7/11/201271.7075.9371.7072.04364,811
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!