$177.50 +0.95 (%) Allegiant Travel Co - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALGT historical data

Date Open High Low Close Volume
4/10/2014117.71118.13114.10115.2682,947
4/9/2014115.79117.63112.87117.39116,487
4/8/2014115.06115.58111.39115.04197,282
4/7/2014110.45111.20109.02110.29125,054
4/4/2014114.55116.18109.96110.8681,478
4/3/2014114.51115.62112.08114.2872,542
4/2/2014115.31117.03114.00114.59126,731
4/1/2014112.39115.42111.59115.06102,983
3/31/2014109.30112.37109.30111.9392,188
3/28/2014108.88111.26107.67108.4866,343
3/27/2014107.31109.14105.97108.65109,323
3/26/2014110.64110.64107.84107.8591,370
3/25/2014109.18110.88107.76109.5377,207
3/24/2014108.63109.54107.04108.8090,813
3/21/2014110.99110.99107.57108.07125,331
3/20/2014109.28111.15107.92110.40111,899
3/19/2014110.77111.40108.26109.18111,655
3/18/2014110.55112.44110.34110.8692,311
3/17/2014108.40110.65106.96110.19142,975
3/14/2014106.47108.09106.18107.77200,147
3/13/2014110.00110.00104.87107.15186,127
3/12/2014108.95110.40107.94109.50138,833
3/11/2014108.67110.85107.95109.44228,341
3/10/2014109.36110.89108.00108.86165,577
3/7/2014109.34110.40104.07109.29140,615
3/6/2014104.79109.39104.28108.59185,080
3/5/2014102.97102.97100.49101.63154,717
3/4/2014100.32104.35100.32103.20220,858
3/3/201498.95100.9098.6398.86208,625
2/28/201499.77100.7798.6499.26222,472
2/27/2014101.50102.2699.3799.5169,904
2/26/2014101.89102.4697.00101.5588,096
2/25/201497.19103.1195.69101.43164,905
2/24/201496.1297.0695.3996.0087,479
2/21/201495.1897.3494.1796.38102,584
2/20/201493.3495.2892.4694.7075,034
2/19/201492.6594.4991.6492.7193,583
2/18/201495.0395.3293.0093.0676,481
2/14/201493.6495.9292.2994.93110,840
2/13/201490.6593.5990.6593.58155,978
2/12/201492.9393.1191.7091.9881,094
2/11/201490.9292.7090.9292.42105,539
2/10/201492.1192.1290.1491.23122,517
2/7/201490.8193.4990.0091.80157,089
2/6/201489.1091.2188.5390.40164,784
2/5/201488.9189.5387.3888.67237,626
2/4/201490.6590.6588.3789.69155,989
2/3/201491.3091.6787.8989.95267,352
1/31/201490.0092.9489.9791.07272,660
1/30/201490.0291.3581.1991.00749,618
1/29/2014100.95103.5397.3599.60146,407
1/28/2014101.78103.75101.32102.5268,972
1/27/2014104.30106.02100.76101.8981,036
1/24/2014105.06106.43103.74104.5792,328
1/23/2014105.42106.67104.50106.0083,175
1/22/2014104.40106.61103.81106.2472,401
1/21/2014104.24105.25103.57104.01109,018
1/17/2014102.15103.47101.67103.13166,987
1/16/2014103.07104.06101.17101.99102,323
1/15/2014104.14105.00102.57103.5673,867
1/14/2014103.33104.55102.51104.21102,734
1/13/2014103.10104.73101.51103.16100,137
1/10/2014101.16104.00100.00103.70166,716
1/9/2014101.50105.01100.13101.72214,190
1/8/2014107.21107.21102.95104.67154,278
1/7/2014106.16107.25104.82105.6796,155
1/6/2014109.00110.00104.98105.76105,464
1/3/2014105.87109.47105.00108.66101,981
1/2/2014105.33107.70105.04105.8070,039
12/31/2013105.47106.00104.02105.4456,737
12/30/2013103.86106.30103.64105.2651,432
12/27/2013108.22108.22103.04104.2276,394
12/26/2013106.79107.93105.68107.7566,940
12/24/2013106.39107.51104.49106.5747,924
12/23/2013106.89108.50105.21106.60100,419
12/20/2013105.98107.44105.39106.46175,029
12/19/2013107.45107.85105.00105.4955,478
12/18/2013107.64108.71106.52107.8867,262
12/17/2013108.01108.90105.62107.80101,553
12/16/2013105.13106.85104.43106.5651,001
12/13/2013105.32106.42103.55105.0462,763
12/12/2013104.23106.16103.53104.8069,880
12/11/2013105.66106.31102.75103.8572,803
12/10/2013107.32108.94106.47107.4075,774
12/9/2013107.77108.46106.75107.8558,191
12/6/2013108.01108.59107.10107.8139,789
12/5/2013107.01108.29106.25107.6565,591
12/4/2013108.45108.92106.04107.3349,179
12/3/2013112.72112.87107.97108.7869,231
12/2/2013111.00112.65110.31110.9467,156
11/29/2013114.70114.77110.06110.7052,911
11/27/2013112.94114.04111.19113.9755,816
11/26/2013114.08114.08110.85112.5069,491
11/25/2013110.86114.09110.22113.6177,416
11/22/2013107.72110.79107.23110.0477,272
11/21/2013106.30108.00106.10107.3845,789
11/20/2013107.17107.31105.10106.1442,898
11/19/2013106.27109.48105.17106.5172,734
11/18/2013108.32109.62105.80105.9045,928
11/15/2013106.48108.10104.91107.6042,884
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center