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
2019-02-21 137.95 138.94 136.36 137.26 11,327
2019-02-20 140.19 141.12 136.48 136.63 9,224
2019-02-19 139.25 143.14 138.85 141.62 7,491
2019-02-15 140.02 141.36 139.07 139.33 6,976
2019-02-14 138.70 139.78 137.38 139.78 8,346
2019-02-13 136.57 139.10 136.57 138.05 7,555
2019-02-12 136.89 137.50 135.35 135.78 8,172
2019-02-11 136.35 137.44 135.71 137.21 8,300
2019-02-08 135.76 136.08 134.27 135.66 4,759
2019-02-07 138.01 138.18 135.92 135.97 10,999
2019-02-06 134.15 135.46 133.55 135.30 6,704
2019-02-05 139.60 139.60 135.30 135.40 14,426
2019-02-04 135.05 138.96 134.04 138.96 12,843
2019-02-01 132.09 137.21 132.09 136.67 13,777
2019-01-31 132.00 136.60 128.75 130.60 27,728
2019-01-30 123.50 127.18 123.50 125.42 10,069
2019-01-29 121.72 125.71 121.72 124.98 11,783
2019-01-28 121.66 125.00 121.66 123.97 12,006
2019-01-25 122.94 123.85 121.71 121.78 15,271
2019-01-24 121.99 123.02 120.59 121.43 8,773
2019-01-23 120.24 121.11 118.73 118.73 7,805
2019-01-22 119.91 122.39 118.98 119.44 9,885
2019-01-18 121.28 122.72 121.27 122.44 16,980
2019-01-17 120.85 122.44 119.96 121.24 4,823
2019-01-16 122.77 123.13 118.84 119.65 7,885
2019-01-15 120.64 120.64 118.81 119.77 6,770
2019-01-14 119.01 121.52 119.01 120.39 7,580
2019-01-11 120.39 122.21 120.39 121.91 7,569
2019-01-10 110.75 120.77 110.75 120.23 10,807
2019-01-09 111.27 116.62 111.27 116.62 10,810

» More Allegiant Travel Stock Price History

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