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
2018-12-14 121.68 122.39 118.53 118.53 6,779
2018-12-13 124.34 124.34 120.14 120.96 6,995
2018-12-12 123.96 127.30 123.96 125.69 4,158
2018-12-11 126.64 127.20 124.51 124.57 2,822
2018-12-10 125.25 125.74 122.70 124.82 5,048
2018-12-07 134.22 135.08 126.27 126.27 10,252
2018-12-06 128.94 135.14 128.92 135.14 15,178
2018-12-04 133.65 134.15 126.16 126.32 7,364
2018-12-03 132.74 134.55 132.00 133.62 9,247
2018-11-30 126.93 133.77 126.93 133.77 6,568
2018-11-29 125.60 126.44 125.09 125.47 4,355
2018-11-28 124.39 125.66 121.85 125.66 7,782
2018-11-27 125.75 125.75 124.12 124.13 5,512
2018-11-26 123.65 125.59 122.72 124.28 2,879
2018-11-23 121.95 123.88 121.72 123.45 1,982
2018-11-21 118.86 122.12 118.86 121.46 2,682
2018-11-20 117.32 119.48 117.13 117.59 4,566
2018-11-19 121.21 121.21 118.36 119.16 4,711
2018-11-16 120.75 120.75 118.00 119.88 5,510
2018-11-15 121.68 121.70 118.04 121.09 4,846
2018-11-14 122.58 123.67 120.52 121.72 3,775
2018-11-13 124.22 124.455 121.52 122.00 3,799
2018-11-12 122.05 124.28 121.42 121.81 3,727
2018-11-09 120.97 122.09 120.92 122.02 2,573
2018-11-08 119.15 121.30 119.15 120.21 1,996
2018-11-07 119.93 120.28 119.37 119.99 2,444
2018-11-06 120.00 120.44 118.47 118.87 5,581
2018-11-05 121.46 124.01 119.88 119.88 6,338
2018-11-02 122.47 122.88 120.72 122.56 4,617
2018-11-01 115.93 120.56 114.40 120.56 9,746

» More Allegiant Travel Stock Price History

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