Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	148.15	148.57	141.76	147.46	104,107	-1.01(-0.68%)
Mar 30, 2017	147.69	148.87	147.25	148.47	65,496	+1.20(+0.81%)
Mar 29, 2017	148.15	148.70	146.36	147.28	106,531	-1.10(-0.74%)
Mar 28, 2017	147.55	149.22	145.25	148.38	156,035	+0.69(+0.47%)
Mar 27, 2017	146.91	149.39	145.48	147.69	74,597	-1.84(-1.23%)
Mar 24, 2017	148.66	150.66	146.86	149.53	125,422	+1.33(+0.90%)
Mar 23, 2017	145.94	148.47	145.07	148.20	121,730	+2.21(+1.51%)
Mar 22, 2017	144.88	146.26	142.73	145.99	108,781	+1.47(+1.02%)
Mar 21, 2017	147.55	147.76	144.19	144.52	153,048	-2.58(-1.75%)
Mar 20, 2017	147.23	147.74	146.22	147.09	99,097	-0.14(-0.09%)
Mar 17, 2017	144.38	147.53	142.26	147.23	180,818	+2.81(+1.94%)
Mar 16, 2017	147.23	147.23	143.83	144.43	125,561	-2.35(-1.60%)
Mar 15, 2017	141.48	147.49	141.16	146.77	100,094	+4.78(+3.37%)
Mar 14, 2017	145.85	147.23	141.20	141.99	139,395	-3.91(-2.68%)
Mar 13, 2017	146.82	149.35	145.67	145.90	77,059	-1.70(-1.15%)
Mar 10, 2017	145.67	148.06	145.62	147.60	75,873	+1.34(+0.91%)
Mar 09, 2017	147.60	150.66	146.17	146.26	85,934	-1.47(-1.00%)
Mar 08, 2017	148.57	149.49	146.59	147.74	113,206	-0.64(-0.43%)
Mar 07, 2017	154.69	154.69	148.15	148.38	172,230	-6.90(-4.44%)
Mar 06, 2017	158.04	158.08	153.03	155.28	87,824	-3.45(-2.17%)
Mar 03, 2017	156.57	159.56	151.23	158.73	106,299	+1.93(+1.23%)
Mar 02, 2017	161.96	163.66	156.53	156.80	124,134	-5.43(-3.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Allegiant Travel Com (NQ: ALGT )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Allegiant Travel Com (NQ: ALGT )

Historical Prices

Sections

Services

Malvern Daily Record