ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019143.59144.51141.66142.12142.12348,500
Aug 21, 2019142.69144.47141.64143.31143.31106,900
Aug 20, 2019141.42142.30140.49141.48141.48412,000
Aug 19, 2019144.35144.96141.90142.04142.04148,100
Aug 16, 2019141.82144.41141.82142.81142.8171,400
Aug 15, 2019142.62142.62140.51140.89140.89150,600
Aug 14, 2019141.22142.81140.57142.00142.00153,600
Aug 13, 2019143.88145.29142.51142.65142.65112,700
Aug 12, 2019145.29145.29142.23144.10144.10272,100
Aug 09, 2019146.90148.67144.65146.15146.15115,300
Aug 08, 2019147.98149.38147.41148.74148.74263,900
Aug 07, 2019145.41148.50143.63147.06147.06131,200
Aug 06, 2019147.86148.52144.90146.80146.80258,500
Aug 05, 2019145.31146.28142.88145.71145.71180,500
Aug 02, 2019147.14149.48146.16147.65147.65159,700
Aug 01, 2019149.74151.87147.76148.13148.13172,200
Jul 31, 2019151.62152.78149.46149.85149.85272,000
Jul 30, 2019151.12152.78150.57151.26151.26123,000
Jul 29, 2019152.31153.75151.22152.16152.16192,600
Jul 26, 2019151.96154.37151.96152.63152.63264,800
Jul 25, 2019152.00157.50147.13152.01152.01515,400
Jul 24, 2019147.42150.74147.42148.77148.77337,800
Jul 23, 2019146.58148.69146.10147.66147.66162,900
Jul 22, 2019144.82146.84144.16145.36145.36217,500
Jul 19, 2019146.68149.55143.81143.89143.89180,800
Jul 18, 2019147.69148.53146.36147.34147.34181,400
Jul 17, 2019149.01149.01146.83147.85147.85120,900
Jul 16, 2019148.51152.00148.48148.55148.55164,000
Jul 15, 2019148.82149.65147.19148.23148.23136,800
Jul 12, 2019144.89149.64144.60148.67148.67130,100
Jul 11, 2019146.29146.36143.94144.50144.5066,100
Jul 10, 2019145.52145.90143.44145.60145.6093,700
Jul 09, 2019146.26146.61142.69144.10144.10103,400
Jul 08, 2019144.89146.31144.22146.30146.30107,600
Jul 05, 2019142.74145.93141.50144.73144.7391,100
Jul 03, 2019141.64144.60141.64143.18143.1871,900
Jul 02, 2019143.41143.67140.29141.43141.43145,800
Jul 01, 2019145.10145.24142.96143.08143.08109,200
Jun 28, 2019141.00145.15140.27143.50143.50164,900
Jun 27, 2019138.01141.00137.62140.29140.29135,700
Jun 26, 2019134.99137.83133.81137.40137.40126,300
Jun 25, 2019135.33136.61133.82134.51134.51153,400
Jun 24, 2019135.24136.22133.62134.83134.8388,800
Jun 21, 2019138.06138.36134.86135.11135.11178,000
Jun 20, 2019143.41144.00139.11139.51139.5199,300
Jun 19, 2019142.42142.91140.22142.69142.6971,000
Jun 18, 2019142.46145.07141.98142.39142.39253,200
Jun 17, 2019141.84143.45140.56141.60141.60131,700
Jun 14, 2019145.80147.29141.21141.99141.9995,900
Jun 13, 2019143.69148.69143.46145.97145.97168,500
Jun 13, 20190.7 Dividend
Jun 12, 2019142.69144.50141.02143.89143.1993,700
Jun 11, 2019143.26144.90141.57142.66141.9792,000
Jun 10, 2019142.76144.87141.76142.39141.70113,500
Jun 07, 2019142.78144.91141.72142.35141.6673,900
Jun 06, 2019144.07144.07140.32142.36141.67102,800
Jun 05, 2019143.39145.30142.54144.10143.4084,900
Jun 04, 2019140.24144.32140.24142.93142.2374,700
Jun 03, 2019139.68142.43137.55139.04138.36169,800
May 31, 2019141.14143.57139.78140.11139.4378,600
May 30, 2019142.98144.41141.16142.42141.7399,400
May 29, 2019142.57143.33140.28142.96142.26223,200
May 28, 2019141.96143.39141.74142.44141.7559,300
May 24, 2019143.71143.71140.73141.96141.2755,900
May 23, 2019142.05143.53138.94142.71142.0267,900
May 22, 2019145.50145.52142.77143.00142.30117,300
May 21, 2019142.77146.63141.71146.28145.57132,900
May 20, 2019142.01144.92139.85141.96141.27187,800
May 17, 2019143.44145.13142.62143.55142.85151,600
May 16, 2019144.34145.87142.52144.26143.56182,700
May 15, 2019143.48145.44139.49144.51143.81172,100
May 14, 2019140.74145.38139.21144.50143.80222,400
May 13, 2019140.63141.57137.59140.16139.48213,000
May 10, 2019141.73143.80139.29143.28142.58112,100
May 09, 2019141.01142.36139.57142.36141.67110,800
May 08, 2019144.23145.55141.19142.13141.44118,500
May 07, 2019145.86146.07142.65144.67143.9792,000
May 06, 2019145.23147.50142.69147.09146.3786,000
May 03, 2019147.00148.80146.83147.26146.54159,600
May 02, 2019145.76147.80145.71146.53145.8282,700
May 01, 2019147.18147.67145.14145.56144.85186,800
Apr 30, 2019144.19147.20143.25146.88146.17190,300
Apr 29, 2019140.69144.91139.66144.18143.48243,200
Apr 26, 2019140.10143.13140.10140.97140.28181,900
Apr 25, 2019134.45143.89133.45139.98139.30391,400
Apr 24, 2019131.92134.15130.53133.13132.48213,300
Apr 23, 2019130.28133.30129.90132.13131.49133,400
Apr 22, 2019130.39131.28128.64130.35129.72129,300
Apr 18, 2019132.92133.82130.45131.15130.51104,100
Apr 17, 2019135.27136.75133.31133.65133.00123,100
Apr 16, 2019133.60135.72132.70134.51133.86148,900
Apr 15, 2019134.39135.35132.16132.93132.28174,400
Apr 12, 2019136.97138.74133.74134.17133.52216,800
Apr 11, 2019136.97139.15136.11136.39135.73149,500
Apr 10, 2019134.89137.20133.90136.75136.0898,300
Apr 09, 2019137.23137.36133.51133.87133.22168,200
Apr 08, 2019135.88138.23130.51137.92137.25216,500
Apr 05, 2019135.40137.50135.20136.99136.32181,900
Apr 04, 2019134.31136.02132.83135.95135.2991,100
Apr 03, 2019133.76136.33131.75134.30133.65148,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...