Allegiant Travel Co (ALGT)

110.19 +1.23  +1.13% NASDAQ Jun 2, 10:46 Delayed 2m USD

Allegiant Travel Price:

110.19 for June 2, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2006. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
June 1, 2020 108.13 113.04 107.31 108.96 334246.0
May 29, 2020 102.96 109.93 102.02 106.55 347085.0
May 28, 2020 110.99 111.04 105.03 105.94 410772.0
May 27, 2020 108.71 116.30 101.47 109.56 666261.0
May 26, 2020 92.97 101.78 92.80 101.29 496081.0
May 22, 2020 90.41 91.00 84.73 87.50 218161.0
May 21, 2020 86.67 91.68 86.67 89.64 279777.0
May 20, 2020 85.05 88.65 84.26 86.59 272187.0
May 19, 2020 86.25 88.00 82.86 82.90 303874.0
May 18, 2020 80.00 86.10 79.82 85.55 549134.0
May 15, 2020 72.99 77.74 71.56 75.51 526362.0
May 14, 2020 74.54 76.65 71.00 74.39 578392.0
May 13, 2020 79.55 79.79 71.84 77.65 1.112M
May 12, 2020 73.95 75.64 72.89 73.20 484495.0
May 11, 2020 73.90 76.35 71.32 73.80 581418.0
May 8, 2020 68.48 76.15 68.09 75.41 356825.0
May 7, 2020 66.45 67.52 64.75 66.23 607041.0
May 6, 2020 69.00 70.13 63.50 66.29 322294.0
May 5, 2020 71.10 73.29 67.50 68.96 348121.0
May 4, 2020 69.46 71.18 67.38 70.04 350219.0
May 1, 2020 75.71 76.28 71.58 73.83 182488.0
April 30, 2020 81.56 83.16 77.43 78.48 245682.0
April 29, 2020 80.91 84.88 80.20 83.16 416011.0
April 28, 2020 70.83 78.11 70.62 76.97 346028.0
April 27, 2020 70.89 72.59 69.08 69.57 242615.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 66.23 May 07 2020
Maximum 233.98 Aug 17 2015
Average 150.14
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.