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
2019-04-22 128.70 131.00 128.70 130.45 4,256
2019-04-18 131.66 132.14 130.60 131.19 6,127
2019-04-17 134.03 134.92 133.37 133.64 5,946
2019-04-16 133.19 135.29 132.85 134.86 11,336
2019-04-15 133.81 134.27 132.32 132.74 2,881
2019-04-12 136.04 136.04 134.11 134.16 9,659
2019-04-11 137.84 138.02 136.11 136.57 6,089
2019-04-10 134.26 137.06 133.95 137.06 6,424
2019-04-09 135.76 135.76 133.64 133.66 11,724
2019-04-08 135.63 138.21 135.42 138.21 13,053
2019-04-05 136.46 137.40 135.96 137.14 14,299
2019-04-04 134.09 135.88 133.88 135.82 10,646
2019-04-03 134.40 136.10 133.92 134.48 10,333
2019-04-02 132.41 133.79 131.92 133.35 14,597
2019-04-01 132.36 132.40 130.05 130.32 6,913
2019-03-29 129.31 129.64 128.70 129.44 8,831
2019-03-28 127.30 127.30 125.01 126.84 8,067
2019-03-27 126.75 128.29 125.94 126.90 6,478
2019-03-26 123.94 124.85 123.34 124.16 9,358
2019-03-25 121.23 123.43 121.20 122.08 10,664
2019-03-22 124.20 124.20 121.70 121.90 7,875
2019-03-21 125.20 128.04 125.20 127.34 7,601
2019-03-20 124.23 126.99 123.51 125.83 11,315
2019-03-19 127.32 128.68 125.73 125.84 4,259
2019-03-18 125.05 126.63 124.56 125.445 11,363
2019-03-15 127.02 127.12 125.53 126.04 5,342
2019-03-14 127.99 127.99 126.63 127.65 11,992
2019-03-13 126.87 128.05 124.89 128.05 9,792
2019-03-12 126.69 127.65 126.14 126.94 10,845
2019-03-11 126.83 128.68 126.83 128.29 9,580

» More Allegiant Travel Stock Price History

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