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 123.99
  • Currency US$
  • Change -1.76
  • Percent Change -1.40 %
  • Volume 119,645
  • Mon Sep 15, 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: 123.99 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 128.50 123.83 126.00 123.99 119,645
Sep 12 128.55 124.91 126.77 125.75 123,287
Sep 11 127.59 124.59 126.60 126.02 93,731
Sep 10 127.38 124.66 126.27 126.76 44,435
Sep 9 126.71 125.39 126.09 125.79 65,891
Sep 8 126.84 125.50 126.34 126.59 73,499
Sep 5 126.58 123.46 124.85 126.04 53,778
Sep 4 128.27 124.89 126.81 125.31 81,657
Sep 3 126.71 123.74 126.71 126.19 91,339
Sep 2 127.13 122.84 123.40 126.88 142,518
Aug 29 123.99 121.86 123.99 122.86 78,256
Aug 28 125.00 122.34 123.80 123.33 80,146
Aug 27 126.11 123.39 124.17 124.20 101,885
Aug 26 126.65 123.82 126.42 124.43 78,942
Aug 25 126.72 125.26 126.25 126.13 88,949
Aug 22 126.30 124.00 124.54 125.86 163,399
Aug 21 127.16 124.32 127.16 124.93 158,182
Aug 20 128.28 126.41 126.44 127.40 160,196
Aug 19 128.39 126.09 127.25 127.05 134,032
Aug 18 127.22 124.69 124.78 126.75 64,610
Aug 15 126.00 120.98 124.97 123.47 88,691
Aug 14 123.99 121.92 123.19 123.79 83,057
Aug 13 123.06 120.09 120.09 123.05 61,105
Aug 12 123.25 120.99 121.49 121.59 78,346
Aug 11 122.42 118.92 120.48 122.07 111,141
Aug 8 120.67 116.33 118.13 119.97 122,960
Aug 7 120.08 117.14 119.83 118.00 105,105
Aug 6 120.27 116.01 117.21 119.42 123,078
Aug 5 119.94 116.37 116.84 117.33 103,638
Aug 4 118.95 116.13 118.78 117.53 99,488
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.