Canada Markets open in 9 hrs 6 mins

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.09-5.40 (-4.37%)
At close: 04:00PM EDT
120.07 +1.98 (+1.68%)
After hours: 06:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
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
Mar 21, 2022155.90156.11151.19152.16152.16142,100
Mar 18, 2022153.64158.85152.20156.95156.95206,600
Mar 17, 2022153.12156.68150.33155.95155.95166,100
Mar 16, 2022151.69158.01150.60156.70156.70224,700
Mar 15, 2022146.00151.63145.38148.41148.41281,600
Mar 14, 2022141.80144.21138.59141.56141.56286,400
Mar 11, 2022144.68144.72138.62140.25140.25353,100
Mar 10, 2022142.30147.85141.12141.98141.98159,700
Mar 09, 2022143.99149.55143.01146.94146.94303,600
Mar 08, 2022135.16144.13132.73137.05137.05316,300
Mar 07, 2022155.08155.48132.03133.63133.63390,000
Mar 04, 2022160.35160.35154.45156.85156.85267,400
Mar 03, 2022166.55168.23161.38162.26162.26209,100
Mar 02, 2022169.98173.00167.85168.19168.19162,700
Mar 01, 2022171.45172.66165.25167.47167.47280,500
Feb 28, 2022171.30175.80169.61174.09174.09271,700
Feb 25, 2022172.66177.37172.01174.74174.74243,500
Feb 24, 2022156.93171.80155.34171.08171.08308,200
Feb 23, 2022172.77173.78165.54165.71165.71189,300
Feb 22, 2022169.67173.90168.58171.44171.44201,300
Feb 18, 2022172.94175.00171.00171.73171.73153,000
Feb 17, 2022175.83178.40171.65172.17172.17157,700
Feb 16, 2022176.11180.13175.00178.77178.77197,600
Feb 15, 2022175.93180.75175.93178.02178.02249,000
Feb 14, 2022173.45181.58171.39172.33172.33220,800
Feb 11, 2022180.59181.08169.01172.50172.50294,800
Feb 10, 2022179.75185.06177.09179.91179.91174,700
Feb 09, 2022180.61185.00180.61182.61182.61206,200
Feb 08, 2022176.44180.04173.66179.09179.09167,300
Feb 07, 2022174.37179.78169.51173.11173.11263,500
Feb 04, 2022172.50174.32170.01173.23173.23236,400
Feb 03, 2022178.75186.86174.40175.14175.14264,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...