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
2019-08-21 143.16 144.24 143.02 143.33 9,343
2019-08-20 142.00 142.39 141.30 141.87 12,527
2019-08-19 144.32 144.52 142.10 142.12 9,365
2019-08-16 142.81 144.36 142.77 142.89 2,680
2019-08-15 141.54 141.60 140.51 140.90 18,208
2019-08-14 142.00 142.73 141.02 142.02 10,615
2019-08-13 143.58 144.21 142.69 142.81 4,684
2019-08-12 143.70 144.47 142.38 144.17 6,775
2019-08-09 146.68 147.26 144.67 146.35 6,319
2019-08-08 147.91 149.41 147.91 148.89 8,621
2019-08-07 146.18 148.13 145.91 146.96 9,943
2019-08-06 146.33 147.22 144.80 147.00 6,853
2019-08-05 144.55 146.04 143.12 145.89 11,148
2019-08-02 148.13 148.92 147.45 147.45 4,593
2019-08-01 150.985 151.86 147.99 148.16 8,830
2019-07-31 150.03 151.47 149.48 150.36 16,636
2019-07-30 151.37 152.81 150.57 150.73 8,525
2019-07-29 152.23 153.60 151.80 152.14 10,553
2019-07-26 153.69 154.19 152.75 152.95 16,791
2019-07-25 156.78 156.78 150.80 151.68 38,200
2019-07-24 149.55 150.73 148.65 148.65 18,802
2019-07-23 147.37 148.60 147.20 147.97 18,272
2019-07-22 145.65 146.70 144.16 145.84 9,902
2019-07-19 148.39 148.54 144.26 144.26 12,414
2019-07-18 147.32 148.53 146.38 147.39 7,362
2019-07-17 148.77 148.86 147.37 147.52 9,040
2019-07-16 151.77 152.00 148.89 148.89 4,555
2019-07-15 148.74 148.74 147.18 148.00 12,356
2019-07-12 146.97 149.64 146.97 148.69 10,434
2019-07-11 145.05 145.26 143.94 144.54 3,123

» More Allegiant Travel Stock Price History

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