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
2018-09-19 131.65 131.65 127.55 127.65 6,224
2018-09-18 129.85 131.80 128.25 130.60 8,635
2018-09-17 123.25 129.15 122.75 128.60 13,989
2018-09-14 122.50 127.40 119.90 122.70 21,699
2018-09-13 124.35 124.60 122.55 123.25 11,689
2018-09-12 125.40 125.60 122.60 124.15 8,432
2018-09-11 133.05 133.15 126.65 126.65 11,170
2018-09-10 132.10 132.85 131.45 132.45 10,272
2018-09-07 131.55 135.05 131.55 132.55 8,041
2018-09-06 133.55 133.55 132.40 133.20 7,683
2018-09-05 133.85 134.95 133.30 133.85 6,761
2018-09-04 134.40 136.10 134.40 134.95 2,288
2018-08-31 135.10 136.25 134.45 136.25 2,569
2018-08-30 134.50 135.30 133.85 135.20 8,685
2018-08-29 136.20 136.75 134.25 134.90 9,168
2018-08-28 137.30 139.45 136.70 136.70 3,181
2018-08-27 137.30 137.30 134.80 136.20 1,866
2018-08-24 135.70 136.40 135.00 135.40 2,731
2018-08-23 133.55 136.80 133.55 136.15 3,075
2018-08-22 136.55 136.55 134.75 134.85 2,443
2018-08-21 137.70 137.70 136.30 136.65 2,250
2018-08-20 135.15 137.95 134.90 136.85 4,245
2018-08-17 134.90 135.80 134.90 135.55 4,411
2018-08-16 136.40 138.20 135.15 135.60 5,123
2018-08-15 134.90 136.85 134.20 136.20 8,037
2018-08-14 132.75 136.05 132.45 134.90 6,315
2018-08-13 130.95 132.85 130.70 132.60 3,023
2018-08-10 128.35 131.05 128.25 131.05 3,077
2018-08-09 129.625 131.45 129.625 130.85 3,100
2018-08-08 128.70 129.90 128.15 129.20 4,604

» More Allegiant Travel Stock Price History

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