ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019132.92133.82130.45131.15131.1596,903
Apr 17, 2019135.27136.75133.31133.65133.65123,100
Apr 16, 2019133.60135.72132.70134.51134.51148,900
Apr 15, 2019134.39135.35132.16132.93132.93174,400
Apr 12, 2019136.97138.74133.74134.17134.17216,800
Apr 11, 2019136.97139.15136.11136.39136.39149,500
Apr 10, 2019134.89137.20133.90136.75136.7598,300
Apr 09, 2019137.23137.36133.51133.87133.87168,200
Apr 08, 2019135.88138.23130.51137.92137.92216,500
Apr 05, 2019135.40137.50135.20136.99136.99181,900
Apr 04, 2019134.31136.02132.83135.95135.9591,100
Apr 03, 2019133.76136.33131.75134.30134.30148,600
Apr 02, 2019130.29134.08129.90133.28133.28228,200
Apr 01, 2019130.18132.70129.64129.89129.89204,900
Mar 29, 2019127.07129.70127.07129.47129.47186,100
Mar 28, 2019126.60128.58125.29126.78126.7889,400
Mar 27, 2019123.90128.49123.25126.38126.38176,000
Mar 26, 2019123.91125.77122.53124.01124.01161,100
Mar 25, 2019122.00123.43120.91121.97121.9792,200
Mar 22, 2019126.33126.42121.51122.15122.15158,700
Mar 21, 2019125.35128.08124.43127.07127.07111,800
Mar 20, 2019126.11127.31123.66125.65125.65143,800
Mar 19, 2019126.45128.89125.54126.25126.25101,400
Mar 18, 2019126.05126.97124.32126.11126.11214,600
Mar 15, 2019127.49128.98125.48125.89125.89233,400
Mar 14, 2019128.40129.62126.50127.36127.36212,000
Mar 13, 2019127.02128.22124.89127.69127.69308,500
Mar 12, 2019128.52128.81125.50126.72126.72230,400
Mar 11, 2019126.53128.73126.12128.23128.23236,800
Mar 08, 2019126.31127.85125.80126.82126.82169,300
Mar 07, 2019129.11129.67126.05127.01127.01248,400
Mar 06, 2019128.05130.85128.05129.62129.62198,100
Mar 05, 2019131.08133.00129.91129.93129.93170,500
Mar 04, 2019131.97131.97128.32130.22130.22184,600
Mar 01, 2019132.74132.74130.00131.27131.27191,800
Feb 28, 2019132.09133.47130.48132.10132.10102,700
Feb 28, 20190.7 Dividend
Feb 27, 2019139.36139.85132.18132.69131.99222,400
Feb 26, 2019141.00142.74140.52141.26140.5197,600
Feb 25, 2019141.46142.56140.56140.91140.1773,400
Feb 22, 2019137.48140.90133.33140.78140.04102,800
Feb 21, 2019136.94139.24136.21137.02136.30109,400
Feb 20, 2019140.77141.31136.21136.43135.71181,900
Feb 19, 2019138.97142.97138.71141.39140.64307,300
Feb 15, 2019140.07141.74139.00139.21138.48102,000
Feb 14, 2019137.52139.87137.52139.74139.00154,000
Feb 13, 2019136.25139.27136.13138.15137.42112,400
Feb 12, 2019137.82138.12135.22135.93135.21125,300
Feb 11, 2019136.20138.68135.50137.21136.49103,000
Feb 08, 2019135.50136.08133.81135.76135.0492,500
Feb 07, 2019134.12138.51134.12136.12135.40132,700
Feb 06, 2019135.00137.57132.84135.09134.38155,400
Feb 05, 2019139.29139.37135.23135.78135.06195,400
Feb 04, 2019136.65139.15133.90139.03138.30321,600
Feb 01, 2019132.57137.20130.31135.85135.13391,400
Jan 31, 2019133.31137.00128.20130.00129.31643,500
Jan 30, 2019125.20127.41120.83125.74125.08283,200
Jan 29, 2019124.07125.91122.31125.00124.34217,100
Jan 28, 2019121.05125.19120.26124.05123.40217,300
Jan 25, 2019122.60124.06121.01121.78121.14185,800
Jan 24, 2019120.28123.49119.94121.45120.81127,300
Jan 23, 2019120.33121.47118.58119.04118.41113,400
Jan 22, 2019122.05122.65118.92119.51118.88158,200
Jan 18, 2019122.06123.12121.02122.69122.04151,500
Jan 17, 2019119.61123.98119.61122.01121.37116,000
Jan 16, 2019120.40124.03118.48119.60118.97138,000
Jan 15, 2019120.85123.00118.25119.44118.81116,000
Jan 14, 2019120.79121.63118.72120.49119.85144,600
Jan 11, 2019120.29122.15119.07121.33120.69131,400
Jan 10, 2019114.86120.85112.00120.26119.63220,400
Jan 09, 2019111.00116.82111.00116.71116.09154,400
Jan 08, 2019110.12112.52109.25111.23110.64202,900
Jan 07, 2019108.22110.13106.38109.35108.77168,800
Jan 04, 2019102.52108.58101.98108.09107.52219,900
Jan 03, 2019103.08103.0898.18101.43100.89183,500
Jan 02, 201998.60103.9598.26103.89103.34305,900
Dec 31, 2018101.00102.0898.68100.2299.69288,800
Dec 28, 2018102.34102.9699.21100.4599.92420,300
Dec 27, 2018104.11104.8698.21101.73101.19354,700
Dec 26, 2018104.47105.80101.62104.11103.56517,300
Dec 24, 2018105.57107.44104.47104.47103.92115,600
Dec 21, 2018110.30111.64105.71105.86105.30692,400
Dec 20, 2018114.95115.76109.89111.82111.23204,600
Dec 19, 2018118.33119.58114.57115.13114.52200,400
Dec 18, 2018118.10121.10117.06118.55117.92169,100
Dec 17, 2018117.57119.40114.29116.71116.09241,800
Dec 14, 2018120.24122.79118.35118.44117.82145,400
Dec 13, 2018125.75125.75119.88120.84120.20143,800
Dec 12, 2018126.53127.30123.67125.65124.99171,200
Dec 11, 2018126.39127.38123.82125.12124.46106,400
Dec 10, 2018127.23127.23122.45125.33124.67250,900
Dec 07, 2018133.88135.48126.17126.32125.65160,100
Dec 06, 2018129.88135.26128.43135.13134.42367,400
Dec 04, 2018132.72135.00125.93126.51125.84305,800
Dec 03, 2018134.54134.75130.99133.68132.97409,300
Nov 30, 2018126.32134.50126.32134.41133.70203,200
Nov 29, 2018124.89127.60123.05126.08125.41113,200
Nov 28, 2018124.49125.74121.95125.63124.97453,100
Nov 27, 2018124.13126.26123.63123.90123.25127,000
Nov 26, 2018124.63126.04122.78124.24123.58144,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...