ALGT

Allegiant Travel Company Common Stock Historical Stock Prices

$160.63
*  
5.27
3.18%
Get ALGT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ALGT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ALGT Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 164.88 165 158.865 160.63 156,835
04/29/2016 164.88 165 158.865 160.57 167,199
04/28/2016 170.05 175.76 164.99 165.9 173,047
04/27/2016 169.86 171.765 166.83 168.46 127,401
04/26/2016 167.96 171.455 167.4 170.36 100,915
04/25/2016 168.1 168.95 165.87 167.73 106,777
04/22/2016 173.04 175.75 166.63 168.09 171,755
04/21/2016 176.61 178.71 171.22 174.29 190,426
04/20/2016 178.15 182.665 175.94 176.32 123,925
04/19/2016 182.6 183.91 178 178.27 95,862
04/18/2016 178.12 182.06 178.0301 181.75 107,335
04/15/2016 178.59 179.955 175.39 178.11 119,474
04/14/2016 180 182.485 178.85 181.07 95,581
04/13/2016 179.13 179.99 177.45 179.68 100,945
04/12/2016 174.56 178.91 174.56 177.71 127,278
04/11/2016 174.67 178.5599 174.15 174.66 79,314
04/08/2016 173.25 176.33 171.65 174.12 98,437
04/07/2016 170.4 175.76 170.17 172.22 118,578
04/06/2016 171.94 171.94 166.75 170.49 115,506
04/05/2016 171.76 175.88 171.32 171.81 102,024
04/04/2016 175.45 177.86 172.92 173.45 117,170
04/01/2016 176.31 176.59 174.06 175.28 109,366
03/31/2016 179.55 182.235 177.52 178.06 102,734
03/30/2016 181.34 182.5 177.94 180 103,327
03/29/2016 176.24 181.47 175.36 180.81 163,620
03/28/2016 173.35 177.38 173.0001 176.22 78,018
03/24/2016 174.09 175 171.38 172.85 111,757
03/23/2016 174.65 179.11 173.72 174.83 105,373
03/22/2016 173.46 176.45 172.25 174.36 126,296
03/21/2016 172.53 175.59 172.125 175.01 143,003
03/18/2016 170.14 174.85 170.14 173.1 281,564
03/17/2016 171.79 172.06 167.01 169.19 90,849
03/16/2016 169.11 173.04 169.11 172.42 154,493
03/15/2016 167.33 170.32 167.07 170.11 217,774
03/14/2016 169.61 170.71 167.01 168.8 124,440
03/11/2016 168.66 171.36 167.51 169.97 127,185
03/10/2016 167.88 171.6951 163.73 167.4 336,354
03/09/2016 166.9 168.54 165.345 167.35 157,995
03/08/2016 168.39 170.48 166.3 166.84 180,103
03/07/2016 171.14 171.71 168.8 170.14 175,176
03/04/2016 172.7 174.16 169.08 172 167,412
03/03/2016 170.55 173.16 168.55 172.73 200,065
03/02/2016 171.94 171.94 167.5 169.83 125,618
03/01/2016 165.62 171.17 164.8 170.97 136,691
02/29/2016 162.77 165 162 163.88 175,237
02/26/2016 170 170 161.43 163.02 135,728
02/25/2016 165 169.75 163.19 169.3 131,424
02/24/2016 159.94 164.91 158.7 164.71 100,639
02/23/2016 157.83 161.66 157.79 161.19 103,759
02/22/2016 159.65 162.4 156.18 158.06 151,202
02/19/2016 156.66 161.2 156.15 158.36 120,480
02/18/2016 155.89 159.99 154.05 157.45 138,955
02/17/2016 155.95 160 154.55 155.62 135,585
02/16/2016 155.42 156.584 151.3 155.47 124,145
02/12/2016 153.99 156.61 151.52 154.53 160,752
02/11/2016 148.93 156.26 145.1 152.95 87,576
02/10/2016 151.97 154.77 150.24 151.61 111,734
02/09/2016 145.75 152.197 145.36 150.34 87,818
02/08/2016 146.98 149.1 144.73 147.73 137,036
02/05/2016 157.38 162.75 148 148.65 189,668
02/04/2016 160.1 160.1 153.25 158.43 311,728
02/03/2016 162.98 162.98 154.83 160.15 206,750
02/02/2016 165.45 169.235 158.25 160.83 235,540
02/01/2016 159.66 169.43 158.845 166.65 385,737
*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?