ALGT

Allegiant Travel Company Historical Stock Prices

$220.07
*  
0.20
0.09%
Get ALGT Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-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  219.08  220.66  216.39  220.07 154,736
08/04/2015 219.08 220.66 216.39 220.07 154,712
08/03/2015 215.67 224.3 213.51 219.87 307,221
07/31/2015 211.37 215.475 210 212.73 201,908
07/30/2015 210 220.8 205.47 212.09 513,050
07/29/2015 207.55 209.8 204.96 205.61 210,779
07/28/2015 203.32 207.95 202 207.46 183,081
07/27/2015 203.08 204.96 200.81 203.42 133,104
07/24/2015 205.2 208.45 202.29 204.06 119,927
07/23/2015 206.1 208.89 203.26 205.05 199,223
07/22/2015 204.47 207.65 203.88 205 249,193
07/21/2015 202.5 204.63 199.65 203.73 183,809
07/20/2015 204.43 204.7373 200.17 203.04 260,764
07/17/2015 200.67 204.03 199.82 202.99 177,133
07/16/2015 199 202.65 196.35 200.98 167,129
07/15/2015 192.22 200.59 191.062 197.85 176,203
07/14/2015 195 198 192.26 193.48 277,394
07/13/2015 197.16 199.48 195.01 195.6 185,603
07/10/2015 190.16 194.75 190.16 194.35 274,102
07/09/2015 190.78 193.91 188 188.81 256,024
07/08/2015 182.96 190.75 180.19 190.44 209,055
07/07/2015 182 184.11 179.52 182.92 171,202
07/06/2015 176.02 182.4699 176.02 181.85 239,880
07/02/2015 176.77 179.5 175.98 177.15 148,465
07/01/2015 180.43 180.6797 175 177.17 218,512
06/30/2015 177 181.25 176.56 177.88 151,435
06/29/2015 178.15 181.43 175.79 175.99 156,718
06/26/2015 180.63 181.31 179.06 179.55 220,609
06/25/2015 179.31 183.51 178.95 180.64 234,438
06/24/2015 179.08 180.06 176.32 178.49 117,844
06/23/2015 179.45 181.66 176.38 179.07 117,566
06/22/2015 181.04 181.19 177.02 179.45 202,764
06/19/2015 177.81 181.91 177.17 179.43 209,633
06/18/2015 170.38 178.31 169.21 178.02 233,665
06/17/2015 167.09 168.59 166.31 168.06 113,402
06/16/2015 163.97 168.21 162.72 167.5 153,415
06/15/2015 163.72 166.25 160.1 163.51 141,030
06/12/2015 161.69 165.77 160.85 165.25 123,015
06/11/2015 163.55 164.08 160.94 162.32 83,500
06/10/2015 158.61 164.3725 158.61 162.84 159,137
06/09/2015 158.7 162.59 153.755 159.11 184,664
06/08/2015 165.25 165.25 159.005 160.29 196,577
06/05/2015 165.95 166.56 164 165.88 142,352
06/04/2015 165 166.83 164.87 165.74 203,700
06/03/2015 159.74 164.29 159 164.05 120,118
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
*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?