ALGT

Allegiant Travel Company Historical Stock Prices

$158.94
*  
2.09
1.3%
Get ALGT Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ALGT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  159.37  160.9799  158.02  158.94 154,711
06/02/2015 159.37 160.9799 158.02 158.94 154,811
06/01/2015 157.6 161.95 155.45 161.03 167,190
05/29/2015 153.91 157.79 153.685 157.47 143,456
05/28/2015 154.25 154.44 152.05 154.34 95,993
05/27/2015 153.56 155.24 151.045 154.64 93,148
05/26/2015 157.68 157.68 151.07 152.63 135,644
05/22/2015 159.33 161.95 156.23 157.53 59,556
05/21/2015 157.03 160.8532 156.26 159.1 180,530
05/20/2015 165.38 165.38 156.5301 157.32 219,571
05/19/2015 166.87 167.21 163.23 164.57 170,578
05/18/2015 166.22 167.29 165.26 166.48 107,172
05/15/2015 167.08 167.73 165.0151 166.35 125,736
05/14/2015 165.32 167.23 163.68 166.66 103,274
05/13/2015 166.85 168.14 164.3 164.66 118,876
05/12/2015 166.5 167.25 164.89 166.01 128,883
05/11/2015 164.5 168.56 164.5 167.3 125,150
05/08/2015 163.19 166.34 162.12 164.44 191,925
05/07/2015 157.66 162.98 156.21 162.08 154,368
05/06/2015 159.7 159.7 153.78 158.28 172,106
05/05/2015 159.14 161.46 155.01 156.45 168,784
05/04/2015 159 161.64 157.42 159.92 260,001
05/01/2015 153.93 159.13 153.752 157.78 205,448
04/30/2015 159.04 160.92 153.02 153.76 226,814
04/29/2015 164.12 164.23 156.3043 159.59 131,008
04/28/2015 164 167.07 160.23 164.42 164,670
04/27/2015 167 168.792 161.165 164.31 173,008
04/24/2015 167.02 169.11 164.62 168.12 140,642
04/23/2015 170.35 170.69 164.06 167.02 192,891
04/22/2015 169 170.94 167.57 167.85 168,808
04/21/2015 170.06 170.2499 167.88 168.95 144,311
04/20/2015 168.82 169.96 166.3 168.86 142,147
04/17/2015 167.76 169.03 166.67 167.34 117,081
04/16/2015 168.3 172.09 168 168.44 114,196
04/15/2015 169.16 170.27 167.2601 168.01 159,907
04/14/2015 169.9 169.9 167.17 168.14 180,967
04/13/2015 167.5 172.543 167.5 169.11 124,263
04/10/2015 169.86 169.86 166.21 168.22 144,078
04/09/2015 169.68 170.66 166.461 168.63 206,930
04/08/2015 169 171.94 167.5401 169.45 298,828
04/07/2015 166.4 168.7 164.5 167.2 199,014
04/06/2015 163.5 169.7941 163.01 166.61 541,792
04/02/2015 180.87 183.75 161.37 161.9 503,379
04/01/2015 191.38 191.4 179.09 179.65 207,440
03/31/2015 194.6 194.94 189.66 192.29 118,102
03/30/2015 192.74 195.8699 191.66 194.97 82,678
03/27/2015 188.92 194.93 188.92 192.45 85,528
03/26/2015 186.47 189.83 182.64 188.23 83,771
03/25/2015 196.98 196.98 187.82 188.7 100,180
03/24/2015 195.48 197.41 193.3 194.89 108,006
03/23/2015 195.34 197.125 192.8 196.32 177,538
03/20/2015 195.1 195.86 191.71 194.67 242,845
03/19/2015 194.75 197.33 193.04 193.7 149,307
03/18/2015 197.43 199.195 192.52 194 179,860
03/17/2015 195.61 197.6 194.36 197.33 202,400
03/16/2015 194.94 197.19 193.57 195.91 186,181
03/13/2015 195.74 197.49 193.48 194.95 125,427
03/12/2015 192.3 197.48 190.48 195.75 162,879
03/11/2015 191.77 192.74 190.06 192.13 126,707
03/10/2015 191.04 193.53 187.6 191.76 134,095
03/09/2015 187 192.06 186.77 191.24 140,643
03/06/2015 189.34 190.29 185.58 186.15 150,791
03/05/2015 185.04 190 183.71 189.73 124,265
03/04/2015 185.22 186.16 183.51 184.8 92,818
03/03/2015 185.57 187.25 183.09 186.49 119,845
03/02/2015 183.69 187.81 183 186.77 110,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?