$132.54 -0.03 (%) Allegiant Travel Co - NASDAQ

Nov. 21, 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
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
6/23/201144.3345.3743.8445.13272,962
6/22/201144.6845.0444.1844.46134,262
6/21/201145.3245.6944.6044.94137,827
6/20/201143.9045.5543.9045.00112,526
6/17/201143.9144.3043.8543.93185,166
6/16/201143.5744.3642.9043.56116,025
6/15/201143.4343.6642.8143.62116,848
6/14/201143.1944.4442.9743.83115,192
6/13/201142.6743.5342.6742.89101,616
6/10/201142.4843.1842.4442.60161,511
6/9/201142.7243.3442.5042.51115,246
6/8/201142.4644.0642.4642.65200,555
6/7/201142.7042.8142.1942.57162,285
6/6/201142.2243.0242.1242.32104,536
6/3/201142.7043.5542.7042.98143,418
6/2/201143.6043.8142.7442.99265,712
6/1/201145.5646.1043.5043.51324,384
5/31/201146.3346.3345.1545.61287,427
5/27/201146.1646.5545.9146.1397,339
5/26/201145.3946.1445.0946.0689,737
5/25/201146.5546.8845.1945.52291,512
5/24/201147.1447.4546.3346.84153,335
5/23/201145.5447.3345.3446.90212,903
5/20/201146.7346.7345.9646.2288,268
5/19/201147.1947.9846.7246.99185,550
5/18/201146.4546.8945.9546.7999,838
5/17/201145.2546.4845.2546.45175,845
5/16/201145.0446.0845.0345.57123,595
5/13/201146.0046.0045.1345.2559,733
5/12/201145.7546.0345.3845.9390,548
5/11/201145.3846.1945.3845.83116,408
5/10/201145.0545.8444.8545.6672,387
5/9/201146.2946.2944.0544.83231,655
5/6/201147.1447.3546.0346.41113,367
5/5/201145.0547.4244.7246.68278,798
5/4/201145.0345.5044.3444.9783,069
5/3/201144.5445.0343.8444.98105,690
5/2/201144.9945.3444.4144.58155,522
4/29/201143.1445.6142.0244.87345,389
4/28/201143.3343.3342.3943.09111,479
Trading Center