The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Allegiant Travel

  • ALGT
  • NASDAQ
  • Consumer Products
  • Latest 121.78
  • Currency US$
  • Change -0.65
  • Percent Change -0.531 %
  • Volume 37,160
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 121.78 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 123.43 121.48 121.89 121.78 37,160
Jul 10 123.25 120.04 120.43 122.43 90,522
Jul 9 122.14 119.12 119.60 121.95 132,757
Jul 8 118.97 113.79 115.61 118.61 129,816
Jul 7 118.22 115.54 117.65 116.00 104,931
Jul 3 119.01 117.34 117.93 117.64 43,756
Jul 2 120.01 116.72 120.01 117.34 73,621
Jul 1 121.29 117.70 118.26 120.50 85,972
Jun 30 120.25 116.85 119.15 117.77 124,565
Jun 27 120.13 117.01 117.27 119.59 205,983
Jun 26 119.54 117.04 118.86 118.08 93,224
Jun 25 118.58 115.81 116.13 118.33 118,935
Jun 24 119.26 116.12 116.98 116.53 132,594
Jun 23 117.73 115.02 117.14 116.93 86,125
Jun 20 118.76 116.13 118.45 117.38 306,399
Jun 19 118.41 114.72 116.14 118.29 174,418
Jun 18 115.65 112.90 113.51 115.33 98,671
Jun 17 115.14 113.15 113.22 113.96 93,520
Jun 16 116.70 113.13 115.56 113.62 97,245
Jun 13 117.69 114.63 115.03 116.37 78,862
Jun 12 120.41 114.17 120.05 115.02 119,243
Jun 11 122.76 120.04 122.52 120.68 72,352
Jun 10 124.04 123.25 123.59 123.32 93,822
Jun 9 124.59 123.08 123.66 123.49 90,429
Jun 6 124.61 120.54 121.27 124.03 120,029
Jun 5 121.18 118.09 119.66 120.70 97,436
Jun 4 120.60 117.82 118.33 119.60 93,215
Jun 3 120.63 117.54 118.98 118.61 147,747
Jun 2 119.50 114.82 115.09 119.11 117,797
May 30 116.68 114.28 116.08 115.00 221,310