ALGT

Allegiant Travel Company Historical Stock Prices

$118.03
*  
0.05
0.04%
Get ALGT Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ALGT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    ALGT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  118.12  119.43  117.22  118.03 98,627
07/28/2014 118.68 118.835 117.14 117.98 123,332
07/25/2014 115.56 119.2968 115.56 118.22 144,705
07/24/2014 119.84 122.06 114.93 115.91 206,742
07/23/2014 122.01 125.6299 122.01 124.85 100,039
07/22/2014 122 122.5 121.22 122.34 83,230
07/21/2014 121.99 122.264 119.28 121.32 72,565
07/18/2014 118.09 121.4 118.09 120.8 89,695
07/17/2014 122.14 122.5 118.05 118.36 106,172
07/16/2014 123.29 123.71 120.43 120.95 54,000
07/15/2014 121.22 122.63 120.01 122.36 71,161
07/14/2014 123.19 123.19 120.495 120.79 65,883
07/11/2014 121.89 123.43 121.48 121.78 37,160
07/10/2014 120.43 123.25 120.04 122.43 90,522
07/09/2014 119.6 122.14 119.12 121.95 132,757
07/08/2014 115.61 118.97 113.79 118.61 129,816
07/07/2014 117.65 118.225 115.54 116 104,931
07/03/2014 117.93 119.01 117.34 117.64 43,756
07/02/2014 120.01 120.01 116.72 117.34 73,621
07/01/2014 118.26 121.29 117.703 120.5 85,972
06/30/2014 119.15 120.25 116.85 117.77 124,565
06/27/2014 117.27 120.13 117.01 119.59 193,858
06/26/2014 118.86 119.54 117.04 118.08 93,224
06/25/2014 116.13 118.58 115.81 118.33 118,935
06/24/2014 116.98 119.26 116.125 116.53 132,594
06/23/2014 117.14 117.732 115.02 116.93 86,125
06/20/2014 118.45 118.755 116.13 117.38 306,399
06/19/2014 116.14 118.41 114.72 118.29 174,418
06/18/2014 113.51 115.65 112.9 115.33 98,671
06/17/2014 113.22 115.14 113.15 113.96 93,520
06/16/2014 115.56 116.7 113.13 113.62 97,245
06/13/2014 115.03 117.69 114.63 116.37 78,862
06/12/2014 120.05 120.41 114.17 115.02 119,243
06/11/2014 122.52 122.76 120.04 120.68 72,352
06/10/2014 123.59 124.04 123.25 123.32 93,822
06/09/2014 123.66 124.59 123.08 123.49 90,429
06/06/2014 121.27 124.61 120.538 124.03 120,029
06/05/2014 119.66 121.18 118.09 120.7 97,436
06/04/2014 118.33 120.6 117.82 119.6 93,215
06/03/2014 118.98 120.63 117.54 118.61 147,747
06/02/2014 115.09 119.5 114.82 119.11 117,797
05/30/2014 116.08 116.68 114.28 115 221,310
05/29/2014 117.42 118.33 114.65 116.17 139,015
05/28/2014 117.5 117.89 115.12 116.72 193,493
05/27/2014 117.41 118.35 116.845 117.99 81,704
05/23/2014 116.47 119.1 115.165 116.91 110,659
05/22/2014 115.35 116.79 114.88 116.23 77,724
05/21/2014 115.33 116.62 113.94 115.2 85,259
05/20/2014 116.92 117.68 114.05 115.08 69,461
05/19/2014 115.15 118 115.15 117.42 95,919
05/16/2014 114.85 115.83 113.76 115.71 54,009
05/15/2014 113.91 115.98 112.15 115.23 113,749
05/14/2014 117.62 117.62 113.51 114.41 127,320
05/13/2014 118.52 118.91 117.26 117.42 86,569
05/12/2014 115.87 118.89 115.87 118.49 92,163
05/09/2014 114.49 116.23 114.04 115.81 60,229
05/08/2014 115.78 117.24 114.44 115.17 100,559
05/07/2014 115.51 115.65 113.195 115.61 84,591
05/06/2014 116.82 117.47 114.64 115.19 89,467
05/05/2014 116.53 118.2 115.42 116.63 91,882
05/02/2014 117.31 118.55 116 117.37 109,590
05/01/2014 117.6 118.41 115.74 116.62 119,665
04/30/2014 116.09 118.03 115.39 117.45 72,642
04/29/2014 117.32 117.36 114.41 116.21 86,958
04/28/2014 117.05 118.989 115.1 116.85 112,186
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?