Canada markets closed

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.08+2.06 (+1.92%)
At close: 04:00PM EDT
111.10 +2.02 (+1.85%)
After hours: 04:43PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022106.66109.09105.22109.08109.08294,600
Aug 11, 2022109.29111.88106.76107.02107.02195,700
Aug 10, 2022106.53107.75105.10107.23107.23343,400
Aug 09, 2022110.72112.24102.99104.20104.20359,400
Aug 08, 2022111.98114.23110.97111.23111.23266,400
Aug 05, 2022113.51114.64110.18110.25110.25229,900
Aug 04, 2022110.00117.35110.00114.82114.82323,400
Aug 03, 2022114.77118.27113.74117.71117.71262,100
Aug 02, 2022116.51117.63112.68112.98112.98364,400
Aug 01, 2022115.20118.35113.25117.47117.47275,400
Jul 29, 2022115.42116.14113.66115.31115.31201,600
Jul 28, 2022113.32115.32110.78114.98114.98205,300
Jul 27, 2022113.32114.80111.75113.93113.93163,000
Jul 26, 2022112.95113.47108.99111.37111.37325,200
Jul 25, 2022116.24117.87114.92116.62116.62148,300
Jul 22, 2022120.01121.80114.92116.33116.33123,500
Jul 21, 2022118.45118.92115.68118.76118.76212,100
Jul 20, 2022120.79122.36119.40120.64120.64196,100
Jul 19, 2022117.58120.60116.77120.10120.10178,000
Jul 18, 2022117.93119.66114.66115.11115.11178,300
Jul 15, 2022115.41116.46114.54115.67115.67151,200
Jul 14, 2022112.35115.73111.81113.60113.60151,100
Jul 13, 2022112.71114.22110.92113.74113.74153,800
Jul 12, 2022111.20117.77111.20115.84115.84155,900
Jul 11, 2022112.23112.93110.75111.13111.13106,200
Jul 08, 2022114.58115.05111.61112.96112.96134,700
Jul 07, 2022113.64115.27112.73113.90113.90142,200
Jul 06, 2022116.63118.52113.10113.28113.28150,200
Jul 05, 2022111.84117.84111.03117.43117.43195,900
Jul 01, 2022112.89115.88112.08115.41115.41154,600
Jun 30, 2022111.12114.14109.82113.09113.09185,000
Jun 29, 2022115.11115.43111.78113.78113.78210,200
Jun 28, 2022118.99123.27116.23116.66116.66180,300
Jun 27, 2022123.16123.16117.35118.09118.09196,300
Jun 24, 2022117.82123.70117.82123.49123.49508,600
Jun 23, 2022113.80117.41111.36117.30117.30297,800
Jun 22, 2022110.79115.19110.79114.11114.11234,000
Jun 21, 2022118.33118.75112.45112.66112.66268,800
Jun 17, 2022116.43118.95110.44117.00117.00445,400
Jun 16, 2022118.28118.93113.00114.05114.05282,600
Jun 15, 2022123.04125.47121.04122.57122.57165,200
Jun 14, 2022124.49125.42119.47121.82121.82293,900
Jun 13, 2022129.91130.37121.29124.19124.19374,500
Jun 10, 2022136.44138.50131.96133.99133.99347,200
Jun 09, 2022144.81145.20138.70139.12139.12264,100
Jun 08, 2022147.81149.05145.46145.56145.5695,800
Jun 07, 2022145.42150.16145.42149.63149.6399,200
Jun 06, 2022148.11149.57146.55147.06147.06178,400
Jun 03, 2022147.13147.27144.13146.31146.31195,900
Jun 02, 2022145.35148.16144.92148.00148.00130,800
Jun 01, 2022151.42151.98143.57145.65145.65196,100
May 31, 2022149.28150.51146.29149.45149.45233,300
May 27, 2022148.38152.32148.38151.47151.47274,900
May 26, 2022136.42146.66136.42146.20146.20688,900
May 25, 2022131.52136.07131.13135.00135.00803,000
May 24, 2022140.51140.51131.43132.06132.06338,000
May 23, 2022143.43143.45139.99142.44142.44347,900
May 20, 2022147.81148.51140.17141.19141.19295,900
May 19, 2022149.40152.93145.97146.39146.39192,200
May 18, 2022149.80153.53146.02150.80150.80257,600
May 17, 2022145.65151.33145.64150.92150.92150,900
May 16, 2022142.58144.00140.41142.00142.00135,500
May 13, 2022140.77144.14139.43142.90142.90161,800
May 12, 2022139.68142.37135.82139.04139.04211,200
May 11, 2022141.41147.41141.01141.58141.58174,000
May 10, 2022144.50146.31139.56141.92141.92192,100
May 09, 2022151.77153.77141.20141.73141.73261,400
May 06, 2022154.00156.01150.55154.06154.06261,400
May 05, 2022152.50157.03150.03155.09155.09243,400
May 04, 2022154.27155.55146.42153.52153.52350,700
May 03, 2022155.48157.91153.29155.71155.71125,500
May 02, 2022154.07156.49151.13155.73155.73238,300
Apr 29, 2022159.93162.84154.71155.19155.19203,000
Apr 28, 2022161.22162.30154.68160.33160.33219,800
Apr 27, 2022159.00162.69156.68159.25159.25286,900
Apr 26, 2022161.71162.60158.40160.18160.18372,500
Apr 25, 2022165.65168.34160.87164.33164.33174,500
Apr 22, 2022172.76174.09165.11165.63165.63181,300
Apr 21, 2022171.88176.56171.07173.95173.95399,700
Apr 20, 2022165.13166.66162.79165.19165.19193,400
Apr 19, 2022160.25166.00160.25164.27164.27150,700
Apr 18, 2022157.55160.08156.37158.76158.76157,900
Apr 14, 2022157.80162.77157.80158.74158.74261,100
Apr 13, 2022154.06158.96153.67157.37157.37246,200
Apr 12, 2022149.10151.62148.15149.88149.88204,100
Apr 11, 2022145.30153.17145.30148.05148.05208,000
Apr 08, 2022151.02151.02146.29146.75146.75217,100
Apr 07, 2022152.00153.98147.07150.33150.33305,700
Apr 06, 2022155.22158.64150.70154.00154.00281,600
Apr 05, 2022160.09161.26154.04158.58158.58259,900
Apr 04, 2022158.43162.54157.34160.09160.09137,300
Apr 01, 2022162.87164.19159.68160.17160.17149,200
Mar 31, 2022160.69164.28160.69162.39162.39286,700
Mar 30, 2022159.67162.69158.63160.61160.61229,900
Mar 29, 2022162.10165.72160.94161.32161.32334,600
Mar 28, 2022159.36159.36155.19157.58157.58197,400
Mar 25, 2022155.39159.56155.14156.94156.94280,700
Mar 24, 2022155.49156.76153.87154.83154.83180,600
Mar 23, 2022153.11155.96152.05154.36154.36226,200
Mar 22, 2022153.95157.05153.05154.56154.56190,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...