ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 2019130.29134.08129.90133.28132.63228,200
Apr 01, 2019130.18132.70129.64129.89129.26204,900
Mar 29, 2019127.07129.70127.07129.47128.84186,100
Mar 28, 2019126.60128.58125.29126.78126.1689,400
Mar 27, 2019123.90128.49123.25126.38125.77176,000
Mar 26, 2019123.91125.77122.53124.01123.41161,100
Mar 25, 2019122.00123.43120.91121.97121.3892,200
Mar 22, 2019126.33126.42121.51122.15121.56158,700
Mar 21, 2019125.35128.08124.43127.07126.45111,800
Mar 20, 2019126.11127.31123.66125.65125.04143,800
Mar 19, 2019126.45128.89125.54126.25125.64101,400
Mar 18, 2019126.05126.97124.32126.11125.50214,600
Mar 15, 2019127.49128.98125.48125.89125.28233,400
Mar 14, 2019128.40129.62126.50127.36126.74212,000
Mar 13, 2019127.02128.22124.89127.69127.07308,500
Mar 12, 2019128.52128.81125.50126.72126.10230,400
Mar 11, 2019126.53128.73126.12128.23127.61236,800
Mar 08, 2019126.31127.85125.80126.82126.20169,300
Mar 07, 2019129.11129.67126.05127.01126.39248,400
Mar 06, 2019128.05130.85128.05129.62128.99198,100
Mar 05, 2019131.08133.00129.91129.93129.30170,500
Mar 04, 2019131.97131.97128.32130.22129.59184,600
Mar 01, 2019132.74132.74130.00131.27130.63191,800
Feb 28, 2019132.09133.47130.48132.10131.46102,700
Feb 28, 20190.7 Dividend
Feb 27, 2019139.36139.85132.18132.69131.35222,400
Feb 26, 2019141.00142.74140.52141.26139.8397,600
Feb 25, 2019141.46142.56140.56140.91139.4873,400
Feb 22, 2019137.48140.90133.33140.78139.36102,800
Feb 21, 2019136.94139.24136.21137.02135.63109,400
Feb 20, 2019140.77141.31136.21136.43135.05181,900
Feb 19, 2019138.97142.97138.71141.39139.96307,300
Feb 15, 2019140.07141.74139.00139.21137.80102,000
Feb 14, 2019137.52139.87137.52139.74138.33154,000
Feb 13, 2019136.25139.27136.13138.15136.75112,400
Feb 12, 2019137.82138.12135.22135.93134.56125,300
Feb 11, 2019136.20138.68135.50137.21135.82103,000
Feb 08, 2019135.50136.08133.81135.76134.3992,500
Feb 07, 2019134.12138.51134.12136.12134.74132,700
Feb 06, 2019135.00137.57132.84135.09133.72155,400
Feb 05, 2019139.29139.37135.23135.78134.41195,400
Feb 04, 2019136.65139.15133.90139.03137.62321,600
Feb 01, 2019132.57137.20130.31135.85134.48391,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...