Allegiant Travel Company (ALGT)

USD 60.76

(-2.75%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2009 56.53 56.53 52.35 52.97 842.59 Thousand
22 Apr, 2009 56.0 56.48 54.21 55.23 702.82 Thousand
21 Apr, 2009 54.64 57.52 53.2 56.57 840.66 Thousand
20 Apr, 2009 53.61 55.0 51.05 54.7 755.87 Thousand
17 Apr, 2009 55.0 55.72 52.18 52.72 525.63 Thousand
16 Apr, 2009 53.79 55.55 50.76 54.95 543.01 Thousand
15 Apr, 2009 54.0 55.0 51.5 52.46 824.15 Thousand
14 Apr, 2009 52.93 53.5 52.01 53.16 762.73 Thousand
13 Apr, 2009 49.4 55.31 48.1 54.27 1.39 Million
09 Apr, 2009 48.49 51.02 47.8 48.99 1.36 Million