PR Newswire: news distribution, targeting and monitoring
ALLEGIANT TRAVEL (NQ: ALGT)
183.62 USD  -0.93 (-0.50%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 183.72 186.46 182.08 183.62 138,553 -0.93(-0.50%)
Feb 26, 2015 184.85 180.57 184.55 92,007 +3.08(+1.70%)
Feb 25, 2015 189.62 189.62 180.87 181.47 104,214 -7.12(-3.78%)
Feb 24, 2015 185.35 188.81 184.68 188.59 92,582 +2.31(+1.24%)
Feb 23, 2015 185.62 188.00 182.60 186.28 139,435 +1.49(+0.81%)
Feb 20, 2015 181.27 184.99 180.09 184.79 94,175 +4.24(+2.35%)
Feb 19, 2015 179.12 181.74 178.66 180.55 152,512 +3.83(+2.17%)
Feb 18, 2015 174.80 176.78 173.12 176.72 147,282 +1.92(+1.10%)
Feb 17, 2015 173.77 174.80 113,859 -3.62(-2.03%)
Feb 13, 2015 178.42 178.42 178.42 0 -4.07(-2.23%)
Feb 12, 2015 183.55 184.09 179.36 182.49 112,245 +0.97(+0.53%)
Feb 11, 2015 179.05 182.45 178.00 181.52 129,730 +2.47(+1.38%)
Feb 10, 2015 176.71 180.00 176.23 179.05 117,731 +3.74(+2.13%)
Feb 09, 2015 175.85 176.65 173.13 175.31 85,566 -1.63(-0.92%)
Feb 06, 2015 176.92 180.00 175.54 176.94 144,479 -0.80(-0.45%)
Feb 05, 2015 179.93 179.95 175.11 177.74 148,536 -1.26(-0.70%)
Feb 04, 2015 174.00 180.19 173.83 179.00 168,255 +5.17(+2.97%)
Feb 03, 2015 179.46 180.70 173.43 173.83 268,104 -5.90(-3.28%)
Feb 02, 2015 180.25 180.52 174.05 179.73 222,229 -1.54(-0.85%)
Jan 30, 2015 178.88 183.97 175.05 181.27 301,043 +0.58(+0.32%)
Jan 29, 2015 177.50 180.97 173.58 180.69 234,316 +4.08(+2.31%)
Jan 28, 2015 183.42 185.30 175.71 176.61 254,228 -5.81(-3.18%)
Jan 27, 2015 176.19 182.93 174.51 182.42 219,058 +5.09(+2.87%)
Jan 26, 2015 174.27 177.49 172.78 177.33 141,833 +3.06(+1.76%)
Jan 23, 2015 173.80 174.58 172.01 174.27 143,048 +0.43(+0.25%)
Jan 22, 2015 172.98 175.57 172.27 173.84 201,587 +2.69(+1.57%)
Jan 21, 2015 174.53 171.15 230,346 +0.01(+0.01%)
Jan 20, 2015 164.40 171.39 164.40 171.14 183,952 +7.92(+4.85%)
Jan 16, 2015 160.74 163.64 159.10 163.22 171,951 +2.48(+1.54%)
Jan 15, 2015 163.73 160.74 249,486 +4.67(+2.99%)
Jan 14, 2015 156.81 160.20 153.43 156.07 177,661 -2.23(-1.41%)
Jan 13, 2015 158.30 187,560 +3.94(+2.55%)
Jan 12, 2015 155.65 156.76 154.00 154.36 142,871 -0.75(-0.48%)
Jan 09, 2015 155.72 157.56 153.83 155.11 181,287 -0.18(-0.12%)
Jan 08, 2015 151.40 157.19 151.40 155.29 250,897 +5.31(+3.54%)
Jan 07, 2015 148.50 150.10 145.84 149.98 158,739 +2.14(+1.45%)
Jan 06, 2015 149.49 149.57 144.51 147.84 173,191 -0.79(-0.53%)
Jan 05, 2015 149.71 150.29 147.38 148.63 160,598 -1.23(-0.82%)
Jan 02, 2015 151.87 152.58 147.35 149.86 169,891 -0.47(-0.31%)
Dec 31, 2014 150.33 150.33 150.33 0 +2.87(+1.95%)
Dec 30, 2014 145.83 148.06 145.12 147.46 94,738 +1.79(+1.23%)
Dec 29, 2014 144.64 146.95 143.48 145.67 152,479 +0.76(+0.52%)
Dec 26, 2014 144.29 145.15 142.85 144.91 125,807 +0.69(+0.48%)
Dec 24, 2014 144.22 144.22 144.22 0 +3.48(+2.47%)
Dec 23, 2014 141.80 142.48 139.83 140.74 155,280 -1.35(-0.95%)
Dec 22, 2014 140.22 142.60 139.63 142.09 124,161 +2.37(+1.70%)
Dec 19, 2014 141.21 143.00 139.12 139.72 214,557 -2.18(-1.54%)
Dec 18, 2014 143.37 143.37 141.03 141.90 131,488 -0.55(-0.39%)
Dec 17, 2014 137.30 143.34 136.71 142.45 272,153 +4.43(+3.21%)
Dec 16, 2014 138.32 138.02 180,758 +1.18(+0.86%)
Dec 15, 2014 136.87 138.19 134.68 136.84 129,259 +1.33(+0.98%)
Dec 12, 2014 136.01 136.54 134.73 135.51 109,391 -1.27(-0.93%)
Dec 11, 2014 135.26 138.51 135.24 136.78 114,333 +2.40(+1.79%)
Dec 10, 2014 137.50 140.26 133.96 134.38 163,637 -4.48(-3.23%)
Dec 09, 2014 141.61 141.61 136.72 138.86 191,744 -4.61(-3.21%)
Dec 08, 2014 143.48 145.99 141.47 143.47 124,293 +0.92(+0.65%)
Dec 05, 2014 145.48 146.63 141.50 142.55 155,372 -1.52(-1.06%)
Dec 04, 2014 141.15 145.43 138.48 144.07 232,039 +3.68(+2.62%)
Dec 03, 2014 138.95 141.16 138.81 140.39 110,732 +0.66(+0.47%)
Dec 02, 2014 138.86 142.61 137.75 139.73 193,947 +0.82(+0.59%)
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