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: 1 Year, From 02-JUN-2014 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
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
01/23/2015 173.8 174.58 172.01 174.27 143,048
01/22/2015 172.98 175.57 172.27 173.84 201,587
01/21/2015 170.85 174.53 168.1 171.15 230,346
01/20/2015 164.4 171.39 164.4 171.14 183,922
01/16/2015 160.74 163.64 159.1 163.22 171,951
01/15/2015 159.07 163.73 156.85 160.74 249,486
01/14/2015 156.81 160.2 153.43 156.07 177,661
01/13/2015 156.27 163.22 155.51 158.3 187,560
01/12/2015 155.65 156.76 153.12 154.36 142,871
01/09/2015 155.72 157.56 153.83 155.11 181,287
01/08/2015 151.4 157.19 151.4 155.29 250,897
01/07/2015 148.5 150.1 145.84 149.98 158,739
01/06/2015 149.49 149.57 144.51 147.84 173,191
01/05/2015 149.71 150.29 147.38 148.63 160,598
01/02/2015 151.87 152.58 147.349 149.86 169,891
12/31/2014 148.16 152.137 147.71 150.33 254,529
12/30/2014 145.83 148.06 145.12 147.46 94,738
12/29/2014 144.64 146.947 143.48 145.67 152,479
12/26/2014 144.29 145.15 142.85 144.91 125,807
12/24/2014 140.75 144.72 140.75 144.22 94,912
12/23/2014 141.8 142.48 139.83 140.74 155,280
12/22/2014 140.22 142.6 139.63 142.09 124,161
12/19/2014 141.21 143 139.12 139.72 211,557
12/18/2014 143.37 143.37 141.03 141.9 131,040
12/17/2014 137.3 143.335 136.715 142.45 272,153
12/16/2014 137.29 138.32 134.74 138.02 180,758
12/15/2014 136.87 138.187 134.68 136.84 129,259
12/12/2014 136.01 136.54 134.73 135.51 109,391
12/11/2014 135.26 138.5108 135.24 136.78 114,333
12/10/2014 137.5 140.26 133.96 134.38 163,637
12/09/2014 141.61 141.61 136.7201 138.86 191,744
12/08/2014 143.48 145.99 141.47 143.47 124,293
12/05/2014 145.48 146.63 141.5 142.55 155,372
12/04/2014 141.15 145.43 138.48 144.07 232,039
12/03/2014 138.95 141.16 138.81 140.39 110,732
12/02/2014 138.86 142.61 137.75 139.73 193,947
12/01/2014 140.47 141.58 137.69 138.91 144,924
11/28/2014 138.9 144.1 138.9 140.26 106,770
11/26/2014 135 135.61 134.184 134.61 71,681
11/25/2014 135.69 136.378 133.002 134.92 69,900
11/24/2014 133.47 135.08 132.754 134.94 123,151
11/21/2014 134.22 134.22 131.09 132.54 99,733
11/20/2014 132.72 133.17 131.035 132.57 69,492
11/19/2014 134.47 135.26 131.77 133.13 105,951
11/18/2014 132.49 135.66 132.03 134.91 147,345
11/17/2014 132.45 134.65 131.34 131.49 162,120
11/14/2014 132.85 134.64 131.54 131.85 128,584
11/13/2014 134.73 135.602 132.95 133.32 121,876
11/12/2014 135.33 136.2 133.46 133.95 186,583
11/11/2014 137.34 138.19 134.99 135.83 184,080
11/10/2014 134.39 137.32 132.381 137 205,537
11/07/2014 136 136 133.904 134.65 133,717
11/06/2014 136.03 136.85 134.298 136.02 193,458
11/05/2014 138.82 138.82 134.94 135.33 143,100
11/04/2014 134.83 138.65 134.51 137.31 228,076
11/03/2014 133.33 135.07 132.34 134.59 145,496
10/31/2014 131.43 134.1 129.97 133.47 152,573
10/30/2014 128.8 129.9399 126.7001 128.74 129,182
10/29/2014 128.96 129.939 126.73 128.97 120,474
10/28/2014 125.96 129.65 124.85 129.25 170,478
10/27/2014 122.02 125.84 121.43 125.61 191,033
10/24/2014 121.97 122.9 120.23 122.11 151,146
10/23/2014 121.23 123.84 119.13 121.85 232,755
10/22/2014 121.07 121.97 118.96 120.31 110,770
10/21/2014 118.94 121.24 117.42 120.97 121,764
10/20/2014 112.11 118.02 112.03 117.88 206,131
10/17/2014 114.51 114.57 111.35 112.02 78,951
10/16/2014 109.31 113.79 109.31 112.83 106,971
10/15/2014 107.22 112.44 106.72 111.49 180,522
10/14/2014 106.14 110.7 105.46 109.18 143,318
10/13/2014 109.62 110.05 104.52 105.09 225,135
10/10/2014 108.77 111.2 108.18 109.02 223,658
10/09/2014 110.36 110.67 108.6 109.51 155,049
10/08/2014 115.43 115.755 110.29 110.75 672,331
10/07/2014 118.31 119.66 116.07 116.29 193,155
10/06/2014 122.69 123.21 118.83 118.91 123,466
10/03/2014 121.74 123.29 121.14 122.08 150,752
10/02/2014 120.7 122.49 119.19 120.25 219,049
10/01/2014 123.24 123.24 119.8 121.01 129,104
09/30/2014 123.77 125 123.05 123.66 156,073
09/29/2014 123.12 124 122.7 123.38 42,226
09/26/2014 124.36 124.9 122.94 124.18 86,687
09/25/2014 125.38 125.765 123.38 123.66 173,634
09/24/2014 124.2 126.07 122.94 125.37 152,409
09/23/2014 124.5 125.14 122.56 123.75 235,089
09/22/2014 124.83 125 124.195 124.48 108,602
09/19/2014 125.87 127.17 124.32 124.78 205,075
09/18/2014 125.14 126.11 124.93 125.72 86,021
09/17/2014 123.83 125.15 122.92 125.07 109,557
09/16/2014 123.38 124.69 121.895 123.82 90,338
09/15/2014 126 128.504 123.83 123.99 119,645
09/12/2014 126.77 128.554 124.91 125.75 123,287
09/11/2014 126.6 127.5895 124.59 126.02 93,731
09/10/2014 126.27 127.38 124.6601 126.76 44,435
09/09/2014 126.09 126.71 125.39 125.79 65,891
09/08/2014 126.34 126.84 125.5 126.59 73,499
09/05/2014 124.85 126.58 123.46 126.04 53,778
09/04/2014 126.81 128.27 124.89 125.31 81,657
09/03/2014 126.71 126.71 123.74 126.19 91,339
09/02/2014 123.4 127.13 122.84 126.88 142,518
08/29/2014 123.99 123.99 121.86 122.86 78,256
08/28/2014 123.8 125 122.3425 123.33 80,146
08/27/2014 124.17 126.11 123.39 124.2 101,885
08/26/2014 126.42 126.65 123.82 124.43 78,942
08/25/2014 126.25 126.72 125.26 126.13 88,949
08/22/2014 124.54 126.3 124 125.86 163,399
08/21/2014 127.16 127.16 124.32 124.93 158,182
08/20/2014 126.44 128.28 126.41 127.4 160,196
08/19/2014 127.25 128.39 126.09 127.05 134,032
08/18/2014 124.78 127.22 124.69 126.75 64,610
08/15/2014 124.97 126 120.98 123.47 88,691
08/14/2014 123.19 123.99 121.921 123.79 83,057
08/13/2014 120.09 123.06 120.09 123.05 61,105
08/12/2014 121.49 123.25 120.99 121.59 78,346
08/11/2014 120.48 122.42 118.92 122.07 111,141
08/08/2014 118.13 120.67 116.33 119.97 122,960
08/07/2014 119.83 120.08 117.14 118 105,105
08/06/2014 117.21 120.27 116.01 119.42 123,078
08/05/2014 116.84 119.94 116.37 117.33 103,638
08/04/2014 118.78 118.95 116.13 117.53 99,488
08/01/2014 117.9 119 115.8 118.18 102,780
07/31/2014 118 119.64 117.56 117.76 103,590
07/30/2014 119.05 120.9699 118 118.93 130,696
07/29/2014 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
*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?