ALGT

Historical Stock Prices

$168.12
*  
1.10
0.66%
Get ALGT Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/27/2015 183.72 186.46 182.08 183.62 138,553
02/26/2015 181.96 184.85 180.57 184.55 92,007
02/25/2015 189.62 189.62 180.87 181.47 104,214
02/24/2015 185.35 188.81 184.68 188.59 92,582
02/23/2015 185.62 188 182.601 186.28 139,435
02/20/2015 181.27 184.99 180.09 184.79 94,175
02/19/2015 179.12 181.74 178.66 180.55 152,512
02/18/2015 174.8 176.78 173.125 176.72 147,282
02/17/2015 177.91 180 173.77 174.8 113,859
02/13/2015 181.79 181.79 177.8001 178.42 130,969
02/12/2015 183.55 184.09 179.36 182.49 112,245
02/11/2015 179.05 182.45 178 181.52 129,730
02/10/2015 176.71 180 176.23 179.05 117,731
02/09/2015 175.85 176.65 173.13 175.31 85,566
02/06/2015 176.92 180 175.54 176.94 144,479
02/05/2015 179.93 179.95 175.11 177.74 148,536
02/04/2015 174 180.19 173.83 179 168,255
02/03/2015 179.46 180.701 173.43 173.83 268,104
02/02/2015 180.25 180.523 174.05 179.73 222,229
01/30/2015 178.88 183.97 175.05 181.27 301,043
01/29/2015 177.5 180.97 173.58 180.69 234,316
01/28/2015 183.42 185.3 175.71 176.61 254,208
01/27/2015 176.19 182.93 174.51 182.42 219,058
01/26/2015 174.27 177.49 172.78 177.33 141,833
*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?