ALGThistorical intraday data
ListedAllegiant Travel CompanyNasdaq
Allegiant Travel Company (ALGT) is a common stock listed on Nasdaq. ALGT has 5,009 trading days on file, from December 8, 2006 to November 9, 2026, with 19,069,549 trades. There are 1,069,591 1-minute bars on file.
On file
- First day
- 2006-12-08
- Last day
- 2026-11-09
- Trading days
- 5,009
- Trades
- 19,069,549
- 1-minute bars
- 1,069,591
- Bars, about
- 16 MB
- Trades, about
- 263 MB
- Quotes, about
- 565 MB
Sizes are approximate: this ticker’s share of the Parquet files.
Trading history
Symbols get reused, so the history under ALGT is not always one company.
Sample rows
| Time (ET) | Open | High | Low | Close | Volume | Trades |
|---|---|---|---|---|---|---|
| 09:30 | 95 | 96.5699 | 94.525 | 96.5699 | 15,066.957175 | 105 |
| 09:31 | 95.18 | 96.25 | 95.18 | 96.25 | 1,102.544615 | 18 |
| 09:32 | 95.61 | 96.85 | 95.575 | 96.85 | 8,984.565076 | 71 |
| 09:33 | 97.135 | 97.67 | 97.135 | 97.25 | 2,786.01 | 48 |
| 09:34 | 97.25 | 97.25 | 96.355 | 96.5 | 4,207.93662 | 72 |
ALGT by year
| Year | Trading days on file | Trades |
|---|---|---|
| 2006 | 15 | 22,104 |
| 2007 | 251 | 141,108 |
| 2008 | 253 | 416,476 |
| 2009 | 252 | 769,421 |
| 2010 | 252 | 475,777 |
| 2011 | 252 | 317,552 |
| 2012 | 250 | 253,885 |
| 2013 | 252 | 190,674 |
| 2014 | 252 | 335,198 |
| 2015 | 252 | 526,675 |
| 2016 | 252 | 497,545 |
| 2017 | 251 | 435,002 |
| 2018 | 251 | 570,733 |
| 2019 | 252 | 617,089 |
| 2020 | 253 | 1,296,007 |
| 2021 | 252 | 1,261,054 |
| 2022 | 251 | 1,794,989 |
| 2023 | 250 | 1,668,032 |
| 2024 | 252 | 2,128,568 |
| 2025 | 250 | 2,517,990 |
| 2026 | 214 | 2,833,670 |