ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019170.40171.66169.99171.19171.19120,809
Dec 05, 2019168.47169.77168.08169.54169.5494,500
Dec 04, 2019170.22170.96168.05168.52168.5299,400
Dec 03, 2019167.98169.22166.65168.82168.82141,600
Dec 02, 2019169.05171.10166.30169.52169.52170,700
Nov 29, 2019171.85172.72169.33169.73169.7360,200
Nov 27, 2019170.54172.78169.32172.15172.15132,400
Nov 26, 2019169.91170.00168.48169.65169.65343,700
Nov 25, 2019170.00171.76168.87169.42169.42132,000
Nov 22, 2019167.99170.52167.41169.22169.22112,500
Nov 21, 2019168.73169.18166.91167.29167.29120,800
Nov 21, 20190.7 Dividend
Nov 20, 2019170.07172.00168.24168.89168.1991,700
Nov 19, 2019171.38172.65169.56171.21170.5065,400
Nov 18, 2019170.22171.28169.48170.06169.36124,900
Nov 15, 2019171.10172.50169.88170.30169.59132,400
Nov 14, 2019172.72172.72168.55170.08169.38109,800
Nov 13, 2019170.01174.92170.01172.08171.37476,900
Nov 12, 2019170.84171.13167.95168.21167.51100,300
Nov 11, 2019167.39171.19166.96170.05169.35198,700
Nov 08, 2019168.08168.90165.77168.32167.6295,900
Nov 07, 2019168.50170.24167.77168.12167.42114,400
Nov 06, 2019167.11168.49165.97168.16167.46101,400
Nov 05, 2019167.81170.00166.93167.17166.48138,100
Nov 04, 2019168.39169.14166.93167.88167.18139,100
Nov 01, 2019167.50169.90167.31167.77167.0792,600
Oct 31, 2019167.53169.32166.11167.33166.64172,700
Oct 30, 2019166.97167.91165.06167.58166.89206,900
Oct 29, 2019171.36173.00167.56167.72167.02132,000
Oct 28, 2019167.27172.20167.22170.75170.04296,400
Oct 25, 2019165.00168.28158.12166.18165.49668,100
Oct 24, 2019153.49157.19153.34154.38153.74385,100
Oct 23, 2019152.76153.68152.02152.71152.0874,800
Oct 22, 2019153.06154.22151.92153.03152.4086,000
Oct 21, 2019153.34154.67152.76152.95152.3298,300
Oct 18, 2019151.77153.78151.77152.00151.37105,300
Oct 17, 2019151.51153.35151.50152.42151.79107,700
Oct 16, 2019151.59152.57150.56151.11150.48108,800
Oct 15, 2019149.85152.63149.10151.35150.72143,200
Oct 14, 2019149.81152.14149.20149.92149.3056,700
Oct 11, 2019150.93152.68149.78150.02149.40113,500
Oct 10, 2019148.21150.60147.46149.33148.71153,300
Oct 09, 2019148.94151.62148.01148.58147.96128,600
Oct 08, 2019148.17150.41147.78147.78147.17119,900
Oct 07, 2019147.54150.98147.32148.72148.10101,600
Oct 04, 2019146.86149.15143.61147.61147.0068,600
Oct 03, 2019148.99148.99144.83146.80146.19147,100
Oct 02, 2019149.76150.21146.27149.21148.59135,600
Oct 01, 2019150.42153.60149.43150.03149.41123,800
Sep 30, 2019150.16150.57148.55149.66149.04226,400
Sep 27, 2019150.47152.13148.55149.02148.40127,000
Sep 26, 2019148.99149.90147.04149.48148.86111,600
Sep 25, 2019149.68150.49147.52148.50147.88119,300
Sep 24, 2019150.82151.84147.43149.38148.76358,800
Sep 23, 2019150.02151.20148.83150.09149.4789,300
Sep 20, 2019151.82152.47150.10150.28149.66151,000
Sep 19, 2019151.62153.54150.94151.43150.80136,300
Sep 19, 20190.7 Dividend
Sep 18, 2019151.36152.32150.28152.22150.89127,300
Sep 17, 2019150.36152.47149.76151.52150.20107,600
Sep 16, 2019149.51151.14148.51150.68149.37139,700
Sep 13, 2019152.98154.17149.67150.88149.56142,100
Sep 12, 2019151.43153.30150.86151.73150.41141,100
Sep 11, 2019147.19151.87146.88151.21149.89214,900
Sep 10, 2019149.38149.38146.11147.20145.92175,600
Sep 09, 2019147.75150.34147.25148.95147.65496,800
Sep 06, 2019144.78149.54144.78147.45146.16144,800
Sep 05, 2019144.86149.00144.50147.43146.14237,700
Sep 04, 2019142.47144.27141.35143.27142.02205,500
Sep 03, 2019141.97142.97139.99141.56140.32211,100
Aug 30, 2019142.04143.42141.10141.99140.75137,900
Aug 29, 2019140.88141.59139.14141.50140.27191,900
Aug 28, 2019138.46141.75136.87139.74138.52398,800
Aug 27, 2019141.50142.53138.30138.82137.61114,000
Aug 26, 2019141.43141.45139.47140.42139.19293,500
Aug 23, 2019142.02144.70140.53140.70139.47175,900
Aug 22, 2019143.59144.51141.66142.12140.88348,500
Aug 21, 2019142.69144.47141.64143.31142.06106,900
Aug 20, 2019141.42142.30140.49141.48140.25412,000
Aug 19, 2019144.35144.96141.90142.04140.80148,100
Aug 16, 2019141.82144.41141.82142.81141.5671,400
Aug 15, 2019142.62142.62140.51140.89139.66150,600
Aug 14, 2019141.22142.81140.57142.00140.76153,600
Aug 13, 2019143.88145.29142.51142.65141.41112,700
Aug 12, 2019145.29145.29142.23144.10142.84272,100
Aug 09, 2019146.90148.67144.65146.15144.87115,300
Aug 08, 2019147.98149.38147.41148.74147.44263,900
Aug 07, 2019145.41148.50143.63147.06145.78131,200
Aug 06, 2019147.86148.52144.90146.80145.52258,500
Aug 05, 2019145.31146.28142.88145.71144.44180,500
Aug 02, 2019147.14149.48146.16147.65146.36159,700
Aug 01, 2019149.74151.87147.76148.13146.84172,200
Jul 31, 2019151.62152.78149.46149.85148.54272,000
Jul 30, 2019151.12152.78150.57151.26149.94123,000
Jul 29, 2019152.31153.75151.22152.16150.83192,600
Jul 26, 2019151.96154.37151.96152.63151.30264,800
Jul 25, 2019152.00157.50147.13152.01150.68515,400
Jul 24, 2019147.42150.74147.42148.77147.47337,800
Jul 23, 2019146.58148.69146.10147.66146.37162,900
Jul 22, 2019144.82146.84144.16145.36144.09217,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...