Allegiant Travel Co $118.84

down -0.09


31/7/2014 12:48 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
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
4/27/201142.2243.1742.1843.17163,317
4/26/201141.5142.7041.2742.25101,523
4/25/201141.0441.4940.8141.35103,357
4/21/201141.2941.3740.8841.1477,944
4/20/201141.2141.4140.8141.0798,766
4/19/201140.6141.0440.0640.80109,797
4/18/201140.6141.6340.5140.60172,361
4/15/201140.2941.0138.9540.84463,096
4/14/201142.1442.8940.1940.49441,425
4/13/201143.1543.1542.0642.3096,139
4/12/201142.2744.2542.2742.94188,302
4/11/201141.8042.7441.7642.63101,466
4/8/201142.9642.9641.4941.87348,351
4/7/201143.3043.3042.7242.7396,129
4/6/201143.2343.3242.5043.2091,213
4/5/201142.7343.2342.7043.02203,789
4/4/201143.6543.6542.6542.70143,301
4/1/201144.0944.0943.5743.59166,736
3/31/201143.9144.0443.6443.81252,741
3/30/201143.3944.2643.0544.07177,665
3/29/201143.3043.4043.1243.22220,664
3/28/201142.4543.5342.1243.25175,833
3/25/201142.3542.9742.1542.23271,663
3/24/201142.2042.7041.8742.10165,194
3/23/201142.6943.0041.7742.04207,753
3/22/201143.9744.0942.7842.8479,364
3/21/201143.1944.4042.7343.99163,848
3/18/201142.2542.9942.2542.64399,948
3/17/201143.5043.6741.8641.86223,679
3/16/201143.0043.5142.7743.10294,197
3/15/201142.2643.4442.1043.05231,289
3/14/201143.2143.4042.6543.19193,255
3/11/201142.1443.5441.7143.30246,474
3/10/201142.3843.0441.8842.40351,275
3/9/201143.2043.2042.8042.81400,547
3/8/201142.4743.8841.4043.27359,874
3/7/201142.1142.5441.8842.23221,956
3/4/201142.5043.9841.5142.11228,948
3/3/201141.3642.8941.3642.60152,977
3/2/201141.0041.1540.6140.91123,085
3/1/201141.1542.0140.8741.01272,406
2/28/201141.4641.4640.9141.27223,321
2/25/201140.7641.3040.6941.10225,963
2/24/201139.7440.9739.6740.81251,563
2/23/201141.8041.8039.2139.97403,337
2/22/201143.3643.3640.0541.67544,274
2/18/201145.1045.3143.6344.00363,079
2/17/201143.6744.2243.1244.20238,958
2/16/201142.6143.6342.5443.63155,206
2/15/201142.2543.0741.9942.54231,056
2/14/201141.8442.5441.8442.18119,167
2/11/201141.4242.2841.1541.84219,168
2/10/201141.1041.7340.8341.32132,280
2/9/201141.0741.4640.3541.27238,361
2/8/201140.1641.2940.1641.07369,855
2/7/201141.3041.5640.0040.01555,197
2/4/201141.4341.5540.9841.30488,466
2/3/201142.2542.5541.3841.44494,275
2/2/201142.8742.8742.1142.23368,771
2/1/201146.1846.1842.0442.87879,279
1/31/201147.7547.7546.2446.54190,877
1/28/201149.7549.8347.0747.24263,820
1/27/201148.1849.9548.1049.86134,597
1/26/201146.4948.2446.1148.14184,279
1/25/201147.3647.3646.1446.18169,535
1/24/201147.8348.5947.3047.43158,740
1/21/201147.4847.9747.0447.91127,214
1/20/201147.3947.4546.1847.1392,463
1/19/201147.3347.8647.0847.54116,960
1/18/201148.2848.2847.0247.27106,049
1/14/201148.1548.6347.8248.45112,271
1/13/201147.9948.2047.7648.0398,955
1/12/201147.0047.9547.0047.92111,207
1/11/201149.4549.4546.5546.97336,696
1/10/201150.3250.3949.1849.47161,977
1/7/201150.7151.3550.0450.5783,682
1/6/201151.7552.2450.4550.5790,322
1/5/201151.3752.3550.9251.75324,275
1/4/201151.1451.4950.0151.25169,789
1/3/201149.6351.1249.6350.84176,283
12/31/201049.8350.2449.2049.24159,856
Trading Center