Home > Quotes > ALGT > Historical Prices
ALGT

Allegiant Travel Company Historical Stock Prices

$105.41
*  
3.21
  negative  
3.14%
Get ALGT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  102.62  105.6699  101.558  105.41 70,733
06/18/2013 102.62 105.6699 101.558 105.41 70,733
06/17/2013 101.78 102.406 100.01 102.2 53,834
06/14/2013 101.35 102.25 100.5 100.95 63,358
06/13/2013 100.48 101.81 100.48 101.72 57,212
06/12/2013 101.54 102.1499 100.01 100.77 99,213
06/11/2013 99.81 101.65 99.2 101.21 93,475
06/10/2013 100.45 102.315 99.66 100.81 97,843
06/07/2013 96.66 100.47 96 99.98 80,591
06/06/2013 96.17 96.7599 95.13 95.94 121,847
06/05/2013 96.32 98.22 95.074 95.88 224,167
06/04/2013 95.78 97.3 95.29 96.38 127,065
06/03/2013 92.51 95.54 92.51 95.4 167,307
05/31/2013 92.19 93.63 91.98 92.51 74,778
05/30/2013 92.62 93.75 92.32 92.79 88,050
05/29/2013 93.72 93.9425 91.86 91.88 126,208
05/28/2013 94 94.18 92.66 93.85 75,493
05/24/2013 91.99 93.5 91.99 93.33 39,200
05/23/2013 92 93.14 91.241 92.62 70,216
05/22/2013 93.03 94.128 91.41 92.34 98,512
05/21/2013 93.81 94.11 92.26 92.75 105,559
05/20/2013 95.43 95.51 93 93.42 113,950
05/17/2013 95.24 95.769 94.6 95.23 92,920
05/16/2013 93.66 95.25 93.66 94.71 128,429
05/15/2013 91.8 94.86 91.571 94.12 235,962
05/14/2013 92.06 92.33 91.65 91.86 157,824
05/13/2013 92.13 92.34 91.54 91.86 58,839
05/10/2013 91.79 92.98 91.78 92.42 60,785
05/09/2013 91.73 92.54 91.35 91.43 85,582
05/08/2013 91.51 92.47 91.48 92.09 71,041
05/07/2013 91.58 91.775 91.14 91.42 131,065
05/06/2013 90.58 91.91 90.58 91.23 75,252
05/03/2013 89.77 90.62 89.25 90.34 88,776
05/02/2013 88.11 89.85 88.11 89.18 74,486
05/01/2013 89.58 90.25 86.99 87.78 86,078
04/30/2013 90.12 90.78 89.511 89.9 97,169
04/29/2013 90.14 90.39 89.35 89.98 87,416
04/26/2013 90.02 90.99 89.325 89.79 88,001
04/25/2013 92.67 93.38 89.91 90.46 74,219
04/24/2013 92.36 93.355 91.6 92.23 115,334
04/23/2013 92.19 93.14 91.37 92.69 118,304
04/22/2013 90.9 93.47 89.98 92.01 146,280
04/19/2013 89.53 91.16 88.73 90.53 97,920
04/18/2013 89.48 89.92 87.94 88.83 104,933
04/17/2013 88.94 89.59 87.69 89.14 77,618
04/16/2013 86.68 89.4 86.341 89.13 74,867
04/15/2013 88.62 89.21 85.62 86 101,629
04/12/2013 88.4 89.04 87.86 88.5 45,112
04/11/2013 88 89.42 87.63 88.34 51,612
04/10/2013 85.64 89.19 85.48 87.82 157,671
04/09/2013 86.82 87.58 86.1 86.26 77,251
04/08/2013 86.11 86.75 85.62 86.57 77,473
04/05/2013 83.98 86 82.79 85.61 75,397
04/04/2013 83.76 85.36 83.69 84.99 86,541
04/03/2013 86.7 86.98 83.02 83.48 138,764
04/02/2013 86.44 87.24 85.29 86.32 191,989
04/01/2013 88.4 88.6132 85.62 86.75 176,008
03/28/2013 88.65 89.46 88.35 88.78 123,640
03/27/2013 86.3 88.54 85.105 88.3 105,036
03/26/2013 86 86.63 85.695 86.45 149,239
03/25/2013 86.8 87.18 85.1 85.83 94,416
03/22/2013 86.68 86.98 86.36 86.46 72,326
03/21/2013 87.64 88.14 85.96 86.72 100,696
03/20/2013 88.18 89.275 87.5 88.04 125,294
03/19/2013 86.75 89 86.56 87.91 108,945
03/18/2013 85.54 87.38 84.42 86.87 82,182
03/15/2013 86.94 87.38 84.7191 86.14 115,784
03/14/2013 86.01 87.4 85.11 86.73 99,702
03/13/2013 84.54 86.342 84.54 85.7 89,428
03/12/2013 84.95 86 84.41 84.76 29,366
03/11/2013 84.71 85.7 84.71 85.33 47,497
03/08/2013 84.5 85.73 84.5 85.24 103,918
03/07/2013 83.72 84.7599 83.58 84.43 77,088
03/06/2013 85.25 85.33 83.69 83.92 96,809
03/05/2013 83.24 85.19 83.24 84.82 127,009
03/04/2013 81.25 83.28 81.25 83.16 221,058
03/01/2013 80.37 81.51 80.03 81.26 205,600
02/28/2013 80.4 82 80.17 80.29 86,954
02/27/2013 80.11 81.45 80.11 80.71 118,427
02/26/2013 79.37 81.135 78.3 80.29 97,676
02/25/2013 80.8 81.16 78.951 79.18 86,007
02/22/2013 79.66 80.37 78.53 80.34 85,205
02/21/2013 79.56 80.14 78.2 79.58 101,254
02/20/2013 79.63 80.96 79 79.03 153,399
02/19/2013 80.35 80.5 79.76 80.34 110,983
02/15/2013 79.67 81 79.2101 80.44 110,381
02/14/2013 79.7 79.7 78.16 79.06 90,397
02/13/2013 78.33 79.91 78.33 79.75 210,526
02/12/2013 78.17 78.63 77.76 78.03 91,794
02/11/2013 77.97 78.3684 77.59 78.34 124,936
02/08/2013 77.85 78.73 77.85 78.12 94,092
02/07/2013 76.69 78.25 75.66 78.01 139,646
02/06/2013 74.5 76.91 74.5 76.57 162,689
02/05/2013 74.47 74.94 74.26 74.83 167,093
02/04/2013 74.35 74.96 72.73 74.38 182,201
02/01/2013 74.58 76.24 74.4 74.86 119,999
01/31/2013 73.9 75.25 72.54 74.47 142,238
01/30/2013 76.23 76.7108 73.09 73.75 193,855
01/29/2013 74.94 76.5 74.17 76.49 192,151
01/28/2013 74.21 75.66 73.6 75.24 160,929
01/25/2013 73.7 74.5 73.22 74.01 139,060
01/24/2013 74.82 75.13 73.26 73.76 168,158
01/23/2013 75.01 75.17 74.11 74.61 90,226
01/22/2013 74.03 74.96 73.55 74.86 118,963
01/18/2013 74.12 74.6 73.59 73.99 192,205
01/17/2013 74.64 74.64 72.79 74.16 204,195
01/16/2013 74.67 75.24 74.4301 74.52 83,992
01/15/2013 74.21 75.03 73.74 74.94 81,442
01/14/2013 73.37 74.82 72.17 74.65 158,196
01/11/2013 75.97 76.01 72.56 73.31 170,724
01/10/2013 77.17 77.41 75.441 75.78 102,201
01/09/2013 76.44 77.15 75.92 76.86 148,294
01/08/2013 77.28 77.5375 76.25 76.59 191,399
01/07/2013 77.1 78.85 76.815 77.91 184,370
01/04/2013 75.8 77.63 74.538 77.23 158,990
01/03/2013 75.44 75.79 74.91 75.43 120,252
01/02/2013 74.48 75.86 74.24 75.48 123,079
12/31/2012 72.68 74.77 72.58 73.41 132,935
12/28/2012 72.05 73 72.05 72.37 95,744
12/27/2012 73.69 73.961 71.09 72.28 102,301
12/26/2012 77.32 77.97 72.9 73.45 191,511
12/24/2012 76.15 77.45 75.4 77.32 75,142
12/21/2012 76.04 76.6 74.72 75.9 185,293
12/20/2012 76.23 76.46 75.875 76.31 94,303
12/19/2012 75.69 77.24 75.4 76.43 81,606
12/18/2012 74.4 76.06 74.3 75.49 109,409
12/17/2012 74.96 75 73.94 74.55 95,809
12/14/2012 73.7 74.73 73.7 74.02 105,268
12/13/2012 73.79 74.99 73.75 73.96 85,901
12/12/2012 72.93 74.31 72.43 73.56 149,609
12/11/2012 72.69 73.23 72.46 72.92 169,368
12/10/2012 73 73.33 72.335 72.8 114,485
12/07/2012 75 75 72.44 73.25 180,370
12/06/2012 73.59 75 73.59 74.96 67,077
12/05/2012 74.69 74.88 73.13 73.79 56,682
12/04/2012 73.8 74.99 71.52 74.38 153,671
12/03/2012 74.14 74.15 73.28 73.54 59,697
11/30/2012 74.17 74.5 73.499 74.02 98,845
11/29/2012 73.93 74.45 73.3 73.93 48,369
11/28/2012 72.5 73.84 71.66 73.31 137,939
11/27/2012 73.85 74.67 73.49 73.73 81,687
11/26/2012 74.55 74.85 73.39 73.8 90,189
11/23/2012 74.65 74.95 74.5 74.75 23,021
11/21/2012 74.06 75.82 73.8501 74.41 41,253
11/20/2012 72.69 74.245 72.69 73.82 69,637
11/19/2012 71.88 72.87 71.22 72.69 71,072
11/16/2012 70.75 72.6712 70.44 71.14 113,760
11/15/2012 70.21 72.01 69.5 70.91 78,971
11/14/2012 72.37 72.485 69.93 70.41 93,200
11/13/2012 73.07 74 70.19 72.49 78,383
11/12/2012 73.91 74.27 72.86 73.32 64,565
11/09/2012 74.95 76.21 73.34 73.93 76,240
11/08/2012 74.51 75.86 74.25 75.16 102,110
11/07/2012 74.32 75 73.62 74.84 88,646
11/06/2012 74.21 74.95 73.86 74.85 113,440
11/05/2012 72.8 74.45 72.55 73.99 64,176
11/02/2012 74.16 74.4 71.57 72.97 123,556
11/01/2012 72.9 74.21 72.715 74.2 108,801
10/31/2012 71.95 72.98 71.26 72.74 78,933
10/26/2012 70.41 72.23 70.15 71.8 227,849
10/25/2012 69.02 71.2 68.47 70.62 246,305
10/24/2012 70 70 68.36 68.64 59,685
10/23/2012 68.86 69.94 67.77 69.68 67,229
10/22/2012 68.76 69.12 68.3323 69 64,156
10/19/2012 68.98 69.73 68.03 68.77 112,549
10/18/2012 69 69.75 68.93 69.49 108,896
10/17/2012 68.5 69.1 67.77 68.91 159,393
10/16/2012 69.86 70 69.42 69.72 94,031
10/15/2012 68.9 69.82 68.78 69.81 110,736
10/12/2012 68.32 68.94 68.26 68.68 90,357
10/11/2012 68.2 68.67 67.53 68.45 145,677
10/10/2012 67.16 68.66 66.66 68.12 164,810
10/09/2012 67.55 67.67 66.71 67.01 105,449
10/08/2012 67.4 67.98 66.92 67.41 109,929
10/05/2012 66.81 68.28 66.74 67.38 99,447
10/04/2012 66 67.11 65.78 66.82 97,170
10/03/2012 64.57 66.51 64.57 66.02 128,360
10/02/2012 65.55 65.6 64.36 64.64 72,905
10/01/2012 63.41 65.365 63.4 65.03 65,270
09/28/2012 63.48 64.0154 62.95 63.36 66,830
09/27/2012 65.08 65.08 63.42 63.81 64,466
09/26/2012 64.19 65.28 63.59 64.88 78,200
09/25/2012 63.84 64.84 63.03 64.26 91,114
09/24/2012 63.88 65.13 62.95 63.76 84,770
09/21/2012 65.05 65.23 63.66 63.94 119,686
09/20/2012 64.46 64.96 63.98 64.4 106,258
09/19/2012 63.41 65.46 63.41 65.21 109,038
09/18/2012 62.78 63.44 62.78 63.14 143,250
09/17/2012 63.86 63.86 61.63 62.99 245,041
09/14/2012 66 66.6 64.31 64.49 241,678
09/13/2012 66.32 66.64 65.46 66.13 154,046
09/12/2012 65.27 66.55 65.16 66.15 67,837
09/11/2012 65.37 66.13 64.25 65.05 80,493
09/10/2012 66.13 67.41 65.14 65.59 133,210
09/07/2012 67.27 67.48 65.94 66.26 119,697
09/06/2012 67.11 67.7 67.03 67.25 120,150
09/05/2012 65.57 67.66 65.57 66.97 163,123
09/04/2012 65.97 66.48 64.93 65.82 80,478
08/31/2012 66.71 67.09 65.825 66.24 130,351
08/30/2012 66.006 67.13 65.63 66.33 80,815
08/29/2012 66.04 66.74 65.62 66.05 104,734
08/28/2012 66.66 67.0467 65.78 66.17 144,569
08/27/2012 66.75 67.35 66.35 67.01 77,679
08/24/2012 66.83 67.26 66.26 66.69 116,384
08/23/2012 67.6 67.9946 66.6 66.9 118,139
08/22/2012 68.35 69.3267 67.71 67.87 105,442
08/21/2012 70.1 70.99 67.77 68.73 173,278
08/20/2012 68.98 70.96 68.77 70.01 78,763
08/17/2012 67.71 69.61 67.44 68.93 85,383
08/16/2012 67.59 68.18 66.46 67.83 163,195
08/15/2012 66.99 68.15 66.99 67.78 89,194
08/14/2012 68.44 68.98 66.93 67.24 164,235
08/13/2012 66.45 68.09 66.19 67.9 99,158
08/10/2012 67.08 67.13 66.1 66.79 230,976
08/09/2012 69.69 70.46 65.92 66.98 221,064
08/08/2012 69.01 70.53 68.685 70.08 138,789
08/07/2012 69.24 69.69 67.58 68.96 138,799
08/06/2012 69 70.05 68.5467 69.07 107,027
08/03/2012 69.47 69.73 68.36 68.8 131,994
08/02/2012 66.69 70.38 64.32 68.92 266,494
08/01/2012 69.15 70.62 66.27 66.5 286,157
07/31/2012 69.43 71.65 68.84 71.06 137,535
07/30/2012 69.71 70.52 68.79 69.38 177,267
07/27/2012 69.27 70.47 68.93 69.93 94,659
07/26/2012 68.74 69.34 67.77 69.2 66,675
07/25/2012 68.69 69.9399 67.77 68.22 67,979
07/24/2012 70.22 70.88 67.8 68.4 100,548
07/23/2012 69.17 70.1 68.217 69.77 113,845
07/20/2012 71.45 71.45 69.72 69.87 95,332
07/19/2012 74.08 74.61 70.24 71.82 184,774
07/18/2012 74.12 74.9199 73.67 73.84 82,691
07/17/2012 74 74.7 73.18 74 127,434
07/16/2012 73.12 73.9 73.03 73.66 159,126
07/13/2012 71.7 73.15 71.7 72.99 114,572
07/12/2012 71.89 72.18 69.75 71.23 187,049
07/11/2012 71.7 75.9297 71.7 72.04 364,811
07/10/2012 69.94 72.25 69.84 70.44 193,472
07/09/2012 69.82 70.79 69.82 70.66 153,072
07/06/2012 68.55 70.13 68.55 69.99 80,333
07/05/2012 69.5 69.87 68 68.76 139,890
07/03/2012 72.09 72.41 69.66 69.95 71,861
07/02/2012 70 72.01 69.36 71.88 197,245
06/29/2012 69.95 70.21 68.65 69.68 95,519
06/28/2012 68.76 69.64 67.55 68.94 106,025
06/27/2012 70.92 70.92 68.94 69.29 138,694
06/26/2012 69.23 71.1 68.99 70.43 132,816
06/25/2012 69.74 70.31 68.89 69 110,134
06/22/2012 70.26 71.42 70.04 70.11 193,819
06/21/2012 70.65 70.93 69.35 69.67 90,681
06/20/2012 69.29 71 69 70.45 249,054
06/19/2012 67.01 68.83 67.01 68.7 129,591
06/18/2012 65.12 67.18 64.4 67 110,052
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.