Allegiant Travel Company (ALGT)
Add to Watchlists Create an Alert
92.34
-0.41 -0.44%
NASDAQ
May 22, 8:00PM
BATS Real time
Currency in USD
Allegiant Travel Company Price:
92.34 for May 22, 2013Allegiant Travel Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 93.03 | 94.13 | 91.41 | 92.34 | 97239.00 |
| May 21, 2013 | 93.81 | 94.11 | 92.26 | 92.75 | 93857.00 |
| May 20, 2013 | 95.43 | 95.51 | 93.00 | 93.42 | 113950.0 |
| May 17, 2013 | 95.24 | 95.77 | 94.60 | 95.23 | 92126.00 |
| May 16, 2013 | 93.66 | 95.25 | 93.66 | 94.71 | 123301.0 |
| May 15, 2013 | 91.80 | 94.86 | 91.57 | 94.12 | 235750.0 |
| May 14, 2013 | 92.06 | 92.33 | 91.65 | 91.86 | 155325.0 |
| May 13, 2013 | 92.13 | 92.34 | 91.54 | 91.86 | 55005.00 |
| May 10, 2013 | 91.79 | 92.98 | 91.78 | 92.42 | 56677.00 |
| May 9, 2013 | 91.73 | 92.54 | 91.35 | 91.43 | 84552.00 |
| May 8, 2013 | 91.51 | 92.47 | 91.48 | 92.09 | 70224.00 |
| May 7, 2013 | 91.58 | 91.78 | 91.14 | 91.42 | 130956.0 |
| May 6, 2013 | 90.58 | 91.91 | 90.58 | 91.23 | 72452.00 |
| May 3, 2013 | 89.77 | 90.62 | 89.25 | 90.34 | 86314.00 |
| May 2, 2013 | 88.11 | 89.85 | 88.11 | 89.18 | 74373.00 |
| May 1, 2013 | 89.58 | 90.25 | 86.99 | 87.78 | 80361.00 |
| April 30, 2013 | 90.12 | 90.78 | 89.51 | 89.90 | 88648.00 |
| April 29, 2013 | 90.14 | 90.39 | 89.35 | 89.98 | 84851.00 |
| April 26, 2013 | 90.02 | 90.99 | 89.32 | 89.79 | 88001.00 |
| April 25, 2013 | 92.67 | 93.38 | 89.91 | 90.46 | 73619.00 |
| April 24, 2013 | 92.36 | 93.36 | 91.60 | 92.23 | 106324.0 |
| April 23, 2013 | 92.19 | 93.14 | 91.37 | 92.69 | 118304.0 |
| April 22, 2013 | 90.90 | 93.47 | 89.98 | 92.01 | 146280.0 |
| April 19, 2013 | 89.53 | 91.16 | 88.73 | 90.53 | 96179.00 |
| April 18, 2013 | 89.48 | 89.92 | 87.94 | 88.83 | 104013.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ALGT Price Benchmarks
| Companies | |
|---|---|
| Spirit Airlines | 29.61 |
| Southwest Airlines | 14.03 |
| Alaska Air Group | 57.56 |
ALGT Price Range, Past 5 Years
| Minimum | 17.13 | Jul 11 2008 |
| Maximum | 95.23 | May 17 2013 |
| Average | 50.18 |