PR Newswire: news distribution, targeting and monitoring
ALLEGIANT TRAVEL (NQ: ALGT)
203.87 USD  -2.56 (-1.24%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 206.49 209.59 202.93 203.87 226,103 -2.56(-1.24%)
Sep 02, 2015 197.30 206.59 196.23 206.43 267,525 +10.64(+5.43%)
Sep 01, 2015 200.21 203.37 194.34 195.79 437,346 -7.47(-3.68%)
Aug 31, 2015 207.90 211.85 202.03 203.26 246,386 -5.15(-2.47%)
Aug 28, 2015 208.51 211.66 205.72 208.41 289,666 -1.38(-0.66%)
Aug 27, 2015 218.70 220.42 203.57 209.79 306,096 -6.14(-2.84%)
Aug 26, 2015 217.40 219.95 207.78 215.93 125,191 +3.69(+1.74%)
Aug 25, 2015 216.97 221.61 211.36 212.24 174,015 +2.97(+1.42%)
Aug 24, 2015 206.83 218.05 192.35 209.27 167,091 -6.82(-3.16%)
Aug 21, 2015 215.71 221.96 212.57 216.09 290,811 -3.83(-1.74%)
Aug 20, 2015 224.40 225.04 219.19 219.92 236,613 -6.80(-3.00%)
Aug 19, 2015 228.80 231.47 225.20 226.72 317,237 -2.12(-0.93%)
Aug 18, 2015 234.68 237.39 228.20 228.84 222,694 -5.14(-2.20%)
Aug 17, 2015 230.55 238.13 229.07 233.98 176,485 +1.11(+0.48%)
Aug 14, 2015 232.27 232.97 228.88 232.87 152,282 -0.50(-0.21%)
Aug 13, 2015 227.67 235.88 224.64 233.37 224,617 +7.36(+3.26%)
Aug 12, 2015 225.90 227.80 215.21 226.01 199,962 -0.98(-0.43%)
Aug 11, 2015 221.00 230.22 221.00 226.99 156,469 +5.00(+2.25%)
Aug 10, 2015 222.02 225.34 218.05 221.99 177,619 +1.99(+0.90%)
Aug 07, 2015 222.96 225.25 219.72 220.00 200,564 -3.96(-1.77%)
Aug 06, 2015 228.80 232.67 222.50 223.96 211,120 -4.84(-2.12%)
Aug 05, 2015 221.26 229.69 221.07 228.80 237,616 +8.73(+3.97%)
Aug 04, 2015 219.08 220.66 216.39 220.07 154,912 +0.20(+0.09%)
Aug 03, 2015 215.67 224.30 213.51 219.87 307,401 +7.14(+3.36%)
Jul 31, 2015 211.37 215.48 210.00 212.73 201,908 +0.64(+0.30%)
Jul 30, 2015 210.00 220.80 205.47 212.09 513,050 +6.48(+3.15%)
Jul 29, 2015 207.55 209.80 204.96 205.61 210,781 -1.85(-0.89%)
Jul 28, 2015 203.32 207.95 202.00 207.46 183,081 +4.04(+1.99%)
Jul 27, 2015 203.08 204.96 200.81 203.42 133,104 -0.64(-0.31%)
Jul 24, 2015 205.20 208.45 202.29 204.06 119,927 -0.99(-0.48%)
Jul 23, 2015 206.10 208.89 203.26 205.05 199,223 +0.05(+0.02%)
Jul 22, 2015 204.47 207.65 203.88 205.00 249,193 +1.27(+0.62%)
Jul 21, 2015 202.50 204.63 199.65 203.73 183,809 +0.69(+0.34%)
Jul 20, 2015 204.43 204.74 200.17 203.04 260,764 +0.05(+0.02%)
Jul 17, 2015 200.67 204.03 199.82 202.99 177,133 +2.01(+1.00%)
Jul 16, 2015 200.98 167,129 +3.13(+1.58%)
Jul 15, 2015 192.22 200.59 191.06 197.85 176,203 +4.37(+2.26%)
Jul 14, 2015 195.00 198.00 192.26 193.48 277,394 -2.12(-1.08%)
Jul 13, 2015 199.48 195.01 195.60 185,603 +1.25(+0.64%)
Jul 10, 2015 190.16 194.75 190.16 194.35 274,102 +5.54(+2.93%)
Jul 09, 2015 190.78 193.91 188.00 188.81 256,024 -1.63(-0.86%)
Jul 08, 2015 182.96 190.75 180.19 190.44 209,055 +7.52(+4.11%)
Jul 07, 2015 182.00 184.11 179.52 182.92 171,202 +1.07(+0.59%)
Jul 06, 2015 176.02 182.47 176.02 181.85 239,894 +4.70(+2.65%)
Jul 02, 2015 177.15 177.15 177.15 0 -0.02(-0.01%)
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