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
2018-06-18 147.35 149.70 147.35 149.45 2,796
2018-06-15 148.85 150.20 146.35 149.15 5,469
2018-06-14 150.075 150.125 148.90 149.60 3,285
2018-06-13 150.90 152.30 149.75 149.75 5,691
2018-06-12 149.45 151.80 149.45 151.75 3,793
2018-06-11 152.00 153.05 151.70 152.30 4,778
2018-06-08 150.00 150.35 149.15 149.75 6,929
2018-06-07 148.75 150.65 148.75 150.00 3,411
2018-06-06 153.95 153.95 149.15 149.90 6,951
2018-06-05 153.80 154.30 149.85 151.00 6,366
2018-06-04 152.70 154.45 152.70 153.95 5,086
2018-06-01 151.95 152.60 150.30 151.05 5,695
2018-05-31 155.90 155.90 151.20 151.55 11,661
2018-05-30 154.25 155.05 153.85 154.40 8,710
2018-05-29 153.75 154.35 152.30 153.80 4,925
2018-05-25 153.40 157.30 151.80 155.90 13,704
2018-05-24 151.85 153.05 150.95 151.45 9,922
2018-05-23 154.10 154.50 149.95 150.45 8,452
2018-05-22 159.70 159.70 154.20 154.20 6,205
2018-05-21 163.05 163.65 159.55 159.55 11,582
2018-05-18 160.00 161.85 159.75 161.45 6,059
2018-05-17 160.95 161.55 160.35 160.55 5,956
2018-05-16 158.40 162.60 158.15 160.55 6,950
2018-05-15 156.55 159.75 156.05 158.10 4,426
2018-05-14 163.50 163.50 157.80 159.80 4,873
2018-05-11 161.95 163.60 161.95 162.50 4,339
2018-05-10 159.00 161.65 158.90 161.15 5,245
2018-05-09 161.95 162.40 156.40 159.00 25,648
2018-05-08 161.10 164.45 161.05 162.25 7,334
2018-05-07 158.45 159.65 158.40 159.25 4,322

» More Allegiant Travel Stock Price History

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