Quantcast
ALGT

Historical Stock Prices

$141.96
*  
0.75
0.53%
Get ALGT Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 143.71 143.71 140.73 141.96 55,857
05/23/2019 142.05 143.53 138.94 142.71 67,900
05/22/2019 145.5 145.52 142.77 143 117,326
05/21/2019 142.77 146.63 141.71 146.28 132,906
05/20/2019 142.01 144.915 139.85 141.96 187,823
05/17/2019 143.44 145.13 142.62 143.55 151,578
05/16/2019 144.34 145.87 142.5204 144.26 182,688
05/15/2019 143.48 145.44 139.485 144.51 172,142
05/14/2019 140.74 145.38 139.21 144.5 222,445
05/13/2019 140.63 141.57 137.59 140.16 213,016
05/10/2019 141.73 143.7975 139.29 143.28 112,053
05/09/2019 141.01 142.36 139.57 142.36 110,810
05/08/2019 144.23 145.55 141.19 142.13 118,476
05/07/2019 145.86 146.07 142.65 144.67 91,966
05/06/2019 145.23 147.5 142.689 147.09 85,984
05/03/2019 147 148.8 146.83 147.26 159,634
05/02/2019 145.76 147.8 145.71 146.53 82,714
05/01/2019 147.18 147.6698 145.14 145.56 186,848
04/30/2019 144.19 147.2 143.25 146.88 186,199
04/29/2019 140.69 144.91 139.66 144.18 240,963
04/26/2019 140.1 143.1298 140.1 140.97 181,431
04/25/2019 134.45 143.89 133.45 139.98 391,447
04/24/2019 131.92 134.15 130.525 133.13 213,322
04/23/2019 130.28 133.3 129.9 132.13 133,212
04/22/2019 130.39 131.2799 128.64 130.35 129,268
04/18/2019 132.92 133.82 130.45 131.15 104,098
04/17/2019 135.27 136.75 133.31 133.65 123,077
04/16/2019 133.6 135.72 132.7 134.51 148,910
04/15/2019 134.39 135.345 132.16 132.93 174,362
04/12/2019 136.97 138.74 133.735 134.17 216,755
04/11/2019 136.97 139.1475 136.11 136.39 149,484
04/10/2019 134.89 137.195 133.9 136.75 98,254
04/09/2019 137.23 137.36 133.51 133.87 168,229
04/08/2019 135.88 138.23 130.513 137.92 216,531
04/05/2019 135.4 137.5 135.195 136.99 181,903
04/04/2019 134.31 136.02 132.8336 135.95 91,128
04/03/2019 133.76 136.33 131.7475 134.3 148,584
04/02/2019 130.29 134.08 129.9 133.28 228,194
04/01/2019 130.18 132.7 129.635 129.89 204,878
03/29/2019 127.07 129.7 127.07 129.47 186,055
03/28/2019 126.6 128.5842 125.285 126.78 89,350
03/27/2019 123.9 128.485 123.245 126.38 172,719
03/26/2019 123.91 125.77 122.53 124.01 161,134
03/25/2019 122 123.43 120.91 121.97 92,157
03/22/2019 126.33 126.42 121.51 122.15 158,689
03/21/2019 125.35 128.08 124.43 127.07 111,792
03/20/2019 126.11 127.31 123.6609 125.65 132,035
03/19/2019 126.45 128.89 125.54 126.25 101,409
03/18/2019 126.05 126.97 124.32 126.11 214,567
03/15/2019 127.49 128.98 125.48 125.89 233,403
03/14/2019 128.4 129.62 126.495 127.36 212,019
03/13/2019 127.02 128.215 124.89 127.69 308,451
03/12/2019 128.52 128.81 125.5 126.72 230,385
03/11/2019 126.53 128.73 126.12 128.23 202,757
03/08/2019 126.31 127.845 125.8 126.82 169,331
03/07/2019 129.11 129.67 126.05 127.01 248,440
03/06/2019 128.05 130.85 128.05 129.62 197,820
03/05/2019 131.08 133 129.91 129.93 170,516
03/04/2019 131.97 131.97 128.325 130.22 184,605
03/01/2019 132.74 132.74 130 131.27 191,804
02/28/2019 132.09 133.47 130.48 132.1 102,655
02/27/2019 139.36 139.85 132.18 132.69 222,374
02/26/2019 141 142.74 140.52 141.26 97,583
02/25/2019 141.46 142.56 140.56 140.91 69,988
*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?



Smart Portfolio