Allegiant Travel Company (ALGT)

93.42 -1.81  -1.90%  May 20, 8:00PM
Add to Watchlists Create an Alert

Allegiant Travel Company Price:

93.42 for May 20, 2013
View Full Chart

Allegiant Travel Company Price Chart

    Allegiant Travel Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 65   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    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
    April 17, 2013 88.94 89.59 87.69 89.14 77406.00
    April 16, 2013 86.68 89.40 86.34 89.13 71796.00

    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

    Get data for

    ALGT Price Benchmarks

    Companies
    Spirit Airlines 28.78
    Southwest Airlines 14.25
    Alaska Air Group 59.73

    ALGT Price Range, Past 5 Years

    Minimum 17.13 Jul 11 2008
    Maximum 95.23 May 17 2013
    Average 50.07