The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Allegiant Travel

  • ALGT
  • NASDAQ
  • Consumer Products
  • Latest 118.22
  • Currency US$
  • Change 2.31
  • Percent Change 1.993 %
  • Volume 144,705
  • Fri Jul 25, 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: 118.22 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 119.30 115.56 115.56 118.22 144,705
Jul 24 122.06 114.93 119.84 115.91 206,742
Jul 23 125.63 122.01 122.01 124.85 100,039
Jul 22 122.50 121.22 122.00 122.34 83,265
Jul 21 122.26 119.28 121.99 121.32 72,565
Jul 18 121.40 118.09 118.09 120.80 89,695
Jul 17 122.50 118.05 122.14 118.36 106,172
Jul 16 123.71 120.43 123.29 120.95 54,000
Jul 15 122.63 120.01 121.22 122.36 71,161
Jul 14 123.19 120.50 123.19 120.79 65,883
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.