Canada Markets open in 5 hrs 45 mins

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.65-3.46 (-4.49%)
At close: 04:00PM EDT
74.93 +1.28 (+1.74%)
After hours: 07:30PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202276.2977.0673.5673.6573.65260,600
Oct 05, 202279.1179.5276.5377.1177.11286,400
Oct 04, 202276.7180.9276.7180.8780.87381,600
Oct 03, 202272.6274.7371.8474.3274.32243,700
Sept 30, 202274.6175.9172.9772.9872.98209,200
Sept 29, 202277.3277.9273.8074.6974.69314,600
Sept 28, 202275.2279.0274.4878.7478.74348,000
Sept 27, 202277.2078.2974.2475.3375.33350,800
Sept 26, 202279.6980.6675.8675.9475.94291,200
Sept 23, 202283.5884.6778.8680.2880.28336,100
Sept 22, 202286.5587.0083.0484.7784.77234,000
Sept 21, 202289.6290.1586.0587.0087.00215,400
Sept 20, 202291.0391.4588.9189.5389.53181,300
Sept 19, 202290.7193.3090.7191.7791.77164,500
Sept 16, 202295.2195.2190.6391.0791.07402,900
Sept 15, 202297.5199.9796.6896.7796.77159,600
Sept 14, 202297.1697.9495.1697.5197.51215,600
Sept 13, 202298.3899.0496.6397.5397.53242,000
Sept 12, 2022100.86102.49100.78101.66101.66219,300
Sept 09, 202299.10100.0198.1699.8599.85518,700
Sept 08, 202297.9399.9396.8597.9897.98255,100
Sept 07, 202295.3097.9995.3096.9996.99303,400
Sept 06, 202296.6296.6693.3195.2395.23239,700
Sept 02, 202297.9898.0994.5895.5395.53252,600
Sept 01, 202296.0396.7794.1096.4996.49279,100
Aug 31, 2022100.09100.0996.0096.5096.50181,700
Aug 30, 202298.2499.3996.9598.9498.94261,500
Aug 29, 202296.6498.9396.1196.1196.11193,400
Aug 26, 2022100.10101.2797.9098.1198.11221,100
Aug 25, 202298.90101.4098.64100.47100.47171,200
Aug 24, 202297.2198.8096.3097.7397.73241,100
Aug 23, 202298.0398.9096.8097.1597.15181,500
Aug 22, 2022100.70100.7097.1698.0398.03238,200
Aug 19, 2022103.56103.85101.39102.47102.47187,300
Aug 18, 2022105.12106.00104.30105.55105.55131,600
Aug 17, 2022110.12110.12105.36105.98105.98199,900
Aug 16, 2022109.92112.16108.65111.91111.91202,500
Aug 15, 2022109.47112.84109.47110.38110.38178,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...