PR Newswire: news distribution, targeting and monitoring
ALLEGIANT TRAVEL (NQ: ALGT)
157.78 USD  +4.02 (+2.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 01, 2015 159.13 153.75 157.78 205,448 +4.02(+2.61%)
Apr 30, 2015 159.04 160.92 153.02 153.76 226,814 -5.83(-3.65%)
Apr 29, 2015 164.12 164.23 156.30 159.59 131,008 -4.83(-2.94%)
Apr 28, 2015 164.00 167.07 160.23 164.42 164,670 +0.11(+0.07%)
Apr 27, 2015 167.00 168.79 161.16 164.31 173,008 -3.81(-2.27%)
Apr 24, 2015 167.02 169.11 164.62 168.12 140,642 +1.10(+0.66%)
Apr 23, 2015 170.35 170.69 164.06 167.02 192,891 -0.83(-0.49%)
Apr 22, 2015 169.00 170.94 167.57 167.85 169,108 -1.10(-0.65%)
Apr 21, 2015 170.06 170.25 167.88 168.95 144,311 +0.09(+0.05%)
Apr 20, 2015 168.82 169.96 166.30 168.86 142,147 +1.52(+0.91%)
Apr 17, 2015 167.76 169.03 166.67 167.34 117,081 -1.10(-0.65%)
Apr 16, 2015 168.30 172.09 168.00 168.44 114,229 +0.43(+0.26%)
Apr 15, 2015 169.16 170.27 167.26 168.01 159,907 -0.13(-0.08%)
Apr 14, 2015 169.90 169.90 167.17 168.14 180,967 -0.97(-0.57%)
Apr 13, 2015 167.50 172.54 167.50 169.11 124,263 +0.89(+0.53%)
Apr 10, 2015 169.86 169.86 166.21 168.22 144,078 -0.41(-0.24%)
Apr 09, 2015 169.68 170.66 166.46 168.63 206,930 -0.82(-0.48%)
Apr 08, 2015 169.00 171.94 167.54 169.45 298,828 +2.25(+1.35%)
Apr 07, 2015 166.40 168.70 164.50 167.20 199,014 +0.59(+0.35%)
Apr 06, 2015 163.50 169.79 163.01 166.61 541,792 +4.71(+2.91%)
Apr 02, 2015 161.90 161.90 161.90 0 -17.75(-9.88%)
Apr 01, 2015 191.38 191.40 179.09 179.65 207,440 -12.64(-6.57%)
Mar 31, 2015 194.60 194.94 189.66 192.29 118,102 -2.68(-1.37%)
Mar 30, 2015 192.74 195.87 191.66 194.97 82,678 +2.52(+1.31%)
Mar 27, 2015 188.92 194.93 188.92 192.45 85,528 +4.22(+2.24%)
Mar 26, 2015 186.47 189.83 184.63 188.23 83,771 -0.47(-0.25%)
Mar 25, 2015 196.98 196.98 187.82 188.70 100,180 -6.19(-3.18%)
Mar 24, 2015 195.48 197.41 193.30 194.89 108,615 -1.43(-0.73%)
Mar 23, 2015 195.34 197.12 192.80 196.32 177,538 +1.65(+0.85%)
Mar 20, 2015 195.10 195.86 191.71 194.67 242,845 +0.97(+0.50%)
Mar 19, 2015 194.75 197.33 193.04 193.70 149,917 -0.30(-0.15%)
Mar 18, 2015 197.43 199.20 192.52 194.00 179,860 -3.33(-1.69%)
Mar 17, 2015 195.61 197.60 194.36 197.33 202,400 +1.42(+0.72%)
Mar 16, 2015 194.94 197.19 193.57 195.91 186,181 +0.96(+0.49%)
Mar 13, 2015 195.74 197.49 193.48 194.95 125,427 -0.80(-0.41%)
Mar 12, 2015 192.30 197.48 190.48 195.75 162,879 +3.62(+1.88%)
Mar 11, 2015 191.77 192.74 190.06 192.13 126,728 +0.37(+0.19%)
Mar 10, 2015 191.04 193.53 187.60 191.76 134,095 +0.52(+0.27%)
Mar 09, 2015 187.00 192.06 186.77 191.24 140,643 +5.09(+2.73%)
Mar 06, 2015 189.34 190.29 185.58 186.15 150,791 -3.58(-1.89%)
Mar 05, 2015 185.04 190.00 183.71 189.73 124,265 +4.93(+2.67%)
Mar 04, 2015 186.16 183.51 184.80 92,818 -1.69(-0.91%)
Mar 03, 2015 184.00 186.49 119,845 -0.28(-0.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release