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. The Allegiant Travel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allegiant Travel Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-19 139.87 142.84 139.87 142.52 2,703
2019-06-18 143.22 144.09 141.99 142.46 2,975
2019-06-17 142.24 142.84 140.62 141.37 10,352
2019-06-14 144.49 144.49 141.24 142.15 3,659
2019-06-13 147.00 148.25 145.30 145.30 9,828
2019-06-12 141.76 144.08 141.01 143.48 4,155
2019-06-11 142.61 144.13 141.83 142.56 5,268
2019-06-10 143.66 143.66 141.80 142.43 6,480
2019-06-07 143.24 144.49 142.43 142.56 6,201
2019-06-06 142.25 143.41 140.85 142.52 8,167
2019-06-05 145.27 145.27 143.16 144.18 5,689
2019-06-04 142.30 142.79 141.26 142.79 5,874
2019-06-03 141.30 142.09 137.81 138.655 7,090
2019-05-31 142.90 143.35 139.92 140.03 5,581
2019-05-30 143.11 143.55 141.16 142.51 10,975
2019-05-29 141.85 143.10 141.41 142.92 5,233
2019-05-28 142.11 143.04 142.11 142.60 1,831
2019-05-24 141.91 142.90 140.92 142.05 3,252
2019-05-23 141.26 143.55 141.26 142.64 3,544
2019-05-22 145.14 145.44 142.85 143.08 6,044
2019-05-21 144.22 146.59 144.22 146.22 6,958
2019-05-20 141.17 142.82 140.93 141.87 7,416
2019-05-17 143.20 144.85 143.20 144.16 8,284
2019-05-16 144.07 145.62 143.93 144.32 7,138
2019-05-15 143.80 145.22 143.77 144.45 12,323
2019-05-14 141.04 145.17 139.21 144.86 4,936
2019-05-13 138.96 139.90 137.82 139.90 12,916
2019-05-10 139.96 143.71 139.53 142.37 6,842
2019-05-09 140.25 142.15 139.45 142.01 3,635
2019-05-08 143.12 144.04 141.82 141.97 7,153

» More Allegiant Travel Stock Price History

To see other companies like Allegiant Travel (ALGT), view our stock market today for news, and other data.