$186.15 -3.58 (%) Allegiant Travel Co - NASDAQ

Mar. 6, 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
12/27/201154.6754.7453.6654.3433,650
12/23/201155.1855.1853.6854.6636,329
12/22/201155.2755.3654.3254.9483,974
12/21/201155.0255.2354.4255.0661,109
12/20/201154.9655.1554.3954.74145,061
12/19/201154.6554.9353.6254.06127,510
12/16/201153.6554.8053.4754.74173,992
12/15/201152.2853.5851.7953.39123,124
12/14/201150.5451.8250.5451.52116,208
12/13/201152.1552.7150.4350.6566,450
12/12/201151.3552.1750.7951.7497,518
12/9/201151.6152.0050.7551.79168,172
12/8/201152.3752.3751.1551.33181,648
12/7/201151.9353.2351.9352.9289,287
12/6/201151.9152.9051.5652.3256,800
12/5/201152.4152.7951.5651.9180,299
12/2/201152.4752.4751.0751.6251,663
12/1/201152.1453.5451.8351.85122,312
11/30/201151.3252.1250.7252.08133,178
11/29/201148.6850.3148.6849.8159,999
11/28/201149.1349.3848.2348.8169,486
11/25/201147.5448.2647.4647.9252,293
11/23/201148.7149.0347.6547.7268,355
11/22/201149.8649.9749.0649.1247,958
11/21/201149.8350.4649.0149.9869,152
11/18/201149.5850.7049.5850.6095,558
11/17/201150.3050.6049.0349.6682,853
11/16/201150.9551.4150.2350.2587,180
11/15/201151.7652.1151.0051.38126,385
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
Trading Center