ALGT: Historical Prices for Allegiant Travel Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.57	40.86	40.02	40.64	123,700	40.64
19-Nov-09	41.54	41.54	40.17	40.66	135,500	40.66
18-Nov-09	42.00	42.60	41.51	41.88	114,800	41.88
17-Nov-09	41.80	42.26	41.52	42.03	289,700	42.03
16-Nov-09	40.99	42.61	40.97	41.99	375,600	41.99
13-Nov-09	39.91	40.93	39.67	40.45	154,200	40.45
12-Nov-09	40.57	41.16	39.93	39.94	123,000	39.94
11-Nov-09	40.73	40.88	40.11	40.74	125,400	40.74
10-Nov-09	40.88	40.94	40.38	40.38	172,000	40.38
9-Nov-09	41.00	41.39	40.25	40.90	144,400	40.90
6-Nov-09	39.83	41.39	39.83	40.90	270,000	40.90
5-Nov-09	39.54	40.10	39.26	40.10	237,500	40.10
4-Nov-09	39.56	39.99	39.05	39.20	452,600	39.20
3-Nov-09	38.52	39.90	38.52	39.47	593,600	39.47
2-Nov-09	37.75	39.35	37.72	38.90	848,700	38.90
30-Oct-09	36.77	37.88	36.64	37.71	559,900	37.71
29-Oct-09	36.01	37.05	35.90	37.00	669,500	37.00
28-Oct-09	35.68	36.19	35.36	35.89	535,200	35.89
27-Oct-09	36.99	36.99	35.44	36.03	348,200	36.03
26-Oct-09	36.45	37.52	36.42	36.92	374,400	36.92
23-Oct-09	37.09	37.47	36.64	36.67	311,300	36.67
22-Oct-09	37.80	39.22	36.25	37.13	472,200	37.13
21-Oct-09	41.86	42.05	37.48	37.72	580,800	37.72
20-Oct-09	41.50	42.50	40.10	41.45	1,758,200	41.45
19-Oct-09	38.85	39.64	38.26	39.63	358,500	39.63
16-Oct-09	38.59	39.48	38.23	38.65	256,000	38.65
15-Oct-09	38.31	39.40	37.54	38.75	223,000	38.75
14-Oct-09	40.10	40.10	38.31	38.65	366,200	38.65
13-Oct-09	39.94	40.52	39.46	39.64	149,300	39.64
12-Oct-09	39.62	40.78	39.39	40.10	181,000	40.10
9-Oct-09	38.79	40.20	38.03	39.53	332,900	39.53
8-Oct-09	37.45	39.51	37.45	38.60	327,900	38.60
7-Oct-09	36.56	38.08	36.52	37.38	359,500	37.38
6-Oct-09	36.56	37.19	35.91	36.56	531,100	36.56
5-Oct-09	35.76	37.25	34.88	35.70	643,800	35.70
2-Oct-09	36.59	36.98	35.42	35.53	773,700	35.53
1-Oct-09	37.83	38.39	36.60	36.70	328,500	36.70
30-Sep-09	38.33	38.56	37.50	38.09	243,900	38.09
29-Sep-09	38.23	38.80	37.88	37.98	236,400	37.98
28-Sep-09	39.33	39.74	38.04	38.09	293,100	38.09
25-Sep-09	39.59	40.25	38.71	38.91	280,900	38.91
24-Sep-09	40.23	40.50	39.28	39.47	354,600	39.47
23-Sep-09	41.28	41.37	39.51	40.22	556,600	40.22
22-Sep-09	43.64	43.71	41.26	41.35	352,900	41.35
21-Sep-09	42.50	43.40	42.20	43.26	162,900	43.26
18-Sep-09	43.42	43.53	42.07	42.67	350,800	42.67
17-Sep-09	44.22	44.29	43.19	43.29	240,700	43.29
16-Sep-09	42.73	44.25	42.39	44.18	343,300	44.18
15-Sep-09	41.19	42.83	40.57	42.73	213,600	42.73
14-Sep-09	42.01	42.73	41.38	41.38	232,600	41.38
11-Sep-09	41.94	42.85	41.29	42.38	388,200	42.38
10-Sep-09	39.39	42.08	39.39	42.00	473,500	42.00
9-Sep-09	39.22	40.06	39.19	39.54	149,800	39.54
8-Sep-09	38.88	39.73	38.71	39.35	163,300	39.35
4-Sep-09	36.67	38.68	36.55	38.68	233,500	38.68
3-Sep-09	37.36	37.43	35.75	36.84	450,900	36.84
2-Sep-09	37.53	37.53	36.33	36.92	420,500	36.92
1-Sep-09	39.00	39.93	37.66	37.80	426,200	37.80
31-Aug-09	39.11	39.62	38.68	39.19	257,100	39.19
28-Aug-09	39.57	39.71	38.76	39.59	175,700	39.59
27-Aug-09	39.53	39.53	38.25	39.18	192,600	39.18
26-Aug-09	39.89	40.07	39.18	39.72	134,900	39.72
25-Aug-09	39.50	40.78	39.22	39.72	250,100	39.72
24-Aug-09	40.31	41.15	39.18	39.50	394,100	39.50
21-Aug-09	39.83	41.00	39.47	40.97	383,100	40.97
20-Aug-09	37.70	39.74	37.62	39.59	552,300	39.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions