ALLEGIANT TRAVEL Historical Stock Price

Below is the stock price history for Allegiant Travel ALGT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Allegiant Travel stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Allegiant Travel Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	61.66	62.89	61.43	62.30	19,589
2012-05-17	63.76	64.04	62.07	62.07	20,279
2012-05-16	64.63	64.98	63.91	64.26	16,923
2012-05-15	63.95	64.68	63.89	64.28	15,774
2012-05-14	63.70	64.05	63.70	63.92	19,461
2012-05-11	63.51	64.04	63.28	63.98	11,928
2012-05-10	64.00	64.13	63.24	63.38	23,185
2012-05-09	63.75	63.78	62.78	63.34	26,377
2012-05-08	63.16	64.05	63.14	63.96	34,841
2012-05-07	63.04	64.31	62.75	63.44	26,486
2012-05-04	63.24	64.06	62.47	62.79	30,470
2012-05-03	61.80	64.48	61.80	63.47	37,151
2012-05-02	60.01	62.12	59.95	61.92	23,560
2012-05-01	59.59	60.44	59.09	60.18	25,086
2012-04-30	59.725	59.94	58.80	58.80	19,752
2012-04-27	59.18	60.13	58.89	60.02	14,629
2012-04-26	62.31	62.31	58.58	58.83	30,901
2012-04-25	60.66	60.66	59.14	59.75	14,488
2012-04-24	58.20	59.92	58.06	59.55	26,378
2012-04-23	58.32	59.39	57.75	57.975	18,930
2012-04-20	60.34	60.34	58.15	59.13	23,266
2012-04-19	60.095	60.16	59.14	59.75	25,263
2012-04-18	59.51	61.16	59.40	60.07	31,783
2012-04-17	59.11	59.94	58.99	59.38	18,772
2012-04-16	58.24	59.42	58.24	58.86	26,248
2012-04-13	59.33	59.33	58.01	58.70	25,401
2012-04-12	57.62	60.15	57.62	58.98	36,025
2012-04-11	57.61	57.73	56.92	56.92	29,325
2012-04-10	59.14	59.91	56.89	57.00	40,276
2012-04-09	58.37	59.33	58.08	58.10	29,199

» More Allegiant Travel Stock Price History