Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALLEGIANT TRAVEL CO Historical Prices

  • Historical Data: ALGT

    Return as of November 29 2009

    1 Month 13.99%
    6 Month 4.90%
    YTD -15.77%
    1 Year -5.17%
    3 Year —
    5 Year —

  • ALLEGIANT TRAVEL CO ( ALGT ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 669,403 37.049 35.90 36.01 37.00
    10/30/09 559,866 37.88 36.64 36.77 37.71
    11/02/09 848,656 39.35 37.72 37.75 38.90
    11/03/09 593,569 39.90 38.52 38.52 39.47
    11/04/09 452,599 39.99 39.05 39.56 39.20
    11/05/09 237,465 40.10 39.26 39.54 40.10
    11/06/09 269,979 41.39 39.83 39.83 40.90
    11/09/09 144,333 41.39 40.25 41.00 40.90
    11/10/09 171,907 40.94 40.38 40.88 40.38
    11/11/09 125,368 40.88 40.11 40.73 40.74
    11/12/09 122,923 41.16 39.93 40.57 39.94
    11/13/09 154,163 40.93 39.67 39.91 40.45
    11/16/09 375,538 42.61 40.97 40.99 41.99
    11/17/09 289,701 42.26 41.52 41.80 42.03
    11/18/09 114,711 42.60 41.51 42.00 41.88
    11/19/09 135,425 41.54 40.17 41.54 40.66
    11/20/09 123,698 40.86 40.02 40.57 40.64
    11/23/09 73,133 41.82 41.10 41.10 41.65
    11/24/09 73,720 41.86 41.05 41.64 41.80
    11/25/09 134,639 41.99 41.295 41.80 41.79
    11/27/09 90,198 41.65 40.72 40.73 40.91

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ALGT

    Valuation

    Calculate the value of or shares of ALGT , since