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
2017-11-22 137.80 139.85 136.35 136.90 3,638
2017-11-21 137.20 138.10 135.70 138.10 3,422
2017-11-20 136.65 138.15 136.15 137.625 1,998
2017-11-17 137.25 137.65 136.30 137.65 1,682
2017-11-16 133.10 137.30 133.10 137.25 3,327
2017-11-15 129.85 132.30 129.35 132.30 2,927
2017-11-14 127.45 129.60 127.25 129.575 1,667
2017-11-13 126.25 127.95 126.20 127.00 3,788
2017-11-10 127.10 128.85 126.75 128.50 1,514
2017-11-09 126.70 128.30 126.70 127.00 4,000
2017-11-08 127.35 127.95 126.70 127.20 3,736
2017-11-07 131.45 131.90 127.675 127.75 5,934
2017-11-06 132.15 134.95 132.15 132.55 6,584
2017-11-03 133.20 133.35 132.10 132.25 2,928
2017-11-02 135.95 135.95 133.25 133.90 3,363
2017-11-01 137.55 137.55 135.85 136.40 4,779
2017-10-31 137.70 137.80 136.50 136.50 3,645
2017-10-30 138.15 139.45 138.15 138.45 1,956
2017-10-27 141.90 141.90 137.65 139.15 4,771
2017-10-26 143.30 145.00 138.90 142.55 15,112
2017-10-25 139.85 141.20 139.60 139.65 5,046
2017-10-24 139.00 141.10 138.70 141.10 4,112
2017-10-23 140.85 141.20 138.65 138.70 2,747
2017-10-20 140.70 140.70 139.40 139.70 2,064
2017-10-19 141.15 141.15 138.20 138.65 4,164
2017-10-18 141.10 143.00 141.10 143.00 4,143
2017-10-17 140.80 142.15 140.75 141.45 1,766
2017-10-16 140.55 141.00 139.40 139.85 3,279
2017-10-13 141.45 141.45 139.35 140.25 4,258
2017-10-12 138.20 140.85 138.20 140.60 8,436

» More Allegiant Travel Stock Price History

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