Skip to main content

Alamo Group (NY: ALG )

198.10 +1.74 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 196.28 199.36 196.28 198.10 67,130 +1.74(+0.89%)
Nov 21, 2024 193.09 197.34 193.09 196.36 76,010 +4.62(+2.41%)
Nov 20, 2024 189.84 191.98 188.00 191.74 51,375 +1.04(+0.55%)
Nov 19, 2024 191.07 193.23 190.60 190.70 62,366 -2.79(-1.44%)
Nov 18, 2024 194.28 197.58 193.49 193.49 63,301 -0.82(-0.42%)
Nov 15, 2024 194.44 197.36 193.67 194.31 98,701 +1.30(+0.67%)
Nov 14, 2024 195.48 197.29 191.61 193.01 84,886 -2.51(-1.28%)
Nov 13, 2024 194.50 196.05 192.60 195.52 103,554 +3.24(+1.69%)
Nov 12, 2024 195.66 195.91 192.16 192.28 118,450 -3.92(-2.00%)
Nov 11, 2024 196.67 198.27 194.83 196.20 61,570 +0.62(+0.32%)
Nov 08, 2024 195.99 198.28 194.18 195.58 137,817 -1.85(-0.94%)
Nov 07, 2024 197.17 198.74 193.80 197.43 98,276 +0.54(+0.27%)
Nov 06, 2024 197.31 200.09 194.93 196.89 122,153 +10.09(+5.40%)
Nov 05, 2024 182.53 187.62 182.47 186.80 122,404 +3.53(+1.93%)
Nov 04, 2024 187.54 188.34 182.42 183.27 107,462 -4.21(-2.25%)
Nov 01, 2024 175.22 190.53 174.13 187.48 264,708 +17.94(+10.58%)
Oct 31, 2024 171.74 172.33 169.49 169.54 99,918 -3.55(-2.05%)
Oct 30, 2024 171.74 175.48 171.00 173.09 110,036 -0.37(-0.21%)
Oct 29, 2024 172.84 173.48 172.01 173.46 45,402 -0.70(-0.40%)
Oct 28, 2024 172.50 176.05 172.50 174.16 42,053 +2.38(+1.39%)
Oct 25, 2024 169.43 172.34 168.35 171.78 63,849 +2.81(+1.66%)
Oct 24, 2024 169.31 170.29 167.50 168.97 104,854 +0.17(+0.10%)
Oct 23, 2024 169.65 171.58 168.15 168.80 57,658 -1.79(-1.05%)
Oct 22, 2024 170.63 173.48 168.79 170.59 81,804 -1.29(-0.75%)
Oct 21, 2024 177.14 177.14 171.82 171.88 63,294 -5.66(-3.19%)
Oct 18, 2024 180.05 180.05 177.45 177.54 47,547 -2.29(-1.27%)
Oct 17, 2024 181.29 181.29 178.62 179.83 83,732 -1.70(-0.94%)
Oct 16, 2024 181.92 184.64 181.53 181.53 124,115 +0.03(+0.02%)
Oct 15, 2024 179.40 182.06 179.40 181.50 95,818 +2.94(+1.65%)
Oct 14, 2024 175.98 178.70 175.09 178.56 63,545 +1.81(+1.02%)
Oct 11, 2024 172.23 177.16 172.23 176.75 69,051 +5.24(+3.06%)
Oct 10, 2024 171.12 171.51 169.62 171.51 61,708 -1.54(-0.89%)
Oct 09, 2024 171.26 174.48 170.69 173.05 126,488 +1.07(+0.62%)
Oct 08, 2024 174.85 175.08 170.78 171.98 60,756 -3.28(-1.87%)
Oct 07, 2024 174.25 176.21 173.65 175.25 133,832 -0.25(-0.14%)
Oct 04, 2024 175.60 175.60 173.37 175.50 93,817 +3.35(+1.95%)
Oct 03, 2024 173.37 173.42 171.23 172.15 46,198 -2.23(-1.28%)
Oct 02, 2024 174.91 178.19 174.38 174.38 40,118 -1.81(-1.03%)
Oct 01, 2024 178.61 178.62 175.10 176.18 56,915 -3.69(-2.05%)
Sep 30, 2024 178.91 181.03 178.31 179.87 69,621 -0.96(-0.53%)
Sep 27, 2024 182.12 184.53 180.59 180.83 60,328 +0.88(+0.49%)
Sep 26, 2024 180.46 182.24 178.97 179.95 111,886 +2.05(+1.15%)
Sep 25, 2024 182.95 182.95 177.35 177.90 118,450 -4.56(-2.50%)
Sep 24, 2024 181.41 183.12 180.12 182.46 63,043 +2.36(+1.31%)
Sep 23, 2024 181.61 182.76 178.84 180.11 49,831 -0.78(-0.43%)
Sep 20, 2024 183.90 183.90 180.35 180.89 230,803 -3.77(-2.04%)
Sep 19, 2024 186.08 186.47 183.09 184.66 56,983 +3.12(+1.72%)
Sep 18, 2024 178.03 189.26 178.03 181.55 70,533 +2.91(+1.63%)
Sep 17, 2024 180.27 180.67 178.04 178.64 69,712 +0.48(+0.27%)
Sep 16, 2024 179.59 179.63 176.76 178.16 44,764 -0.42(-0.23%)
Sep 13, 2024 178.05 178.94 177.03 178.58 39,362 +3.36(+1.91%)
Sep 12, 2024 174.88 176.12 172.45 175.22 49,542 +1.37(+0.79%)
Sep 11, 2024 169.58 174.28 167.81 173.86 81,169 +2.92(+1.71%)
Sep 10, 2024 169.99 171.61 169.19 170.94 59,510 +0.10(+0.06%)
Sep 09, 2024 169.88 171.79 169.10 170.84 48,533 +0.66(+0.39%)
Sep 06, 2024 172.35 173.97 170.18 170.18 45,231 -2.94(-1.70%)
Sep 05, 2024 176.66 176.66 171.87 173.12 51,666 -2.72(-1.54%)
Sep 04, 2024 177.54 178.64 175.69 175.83 64,926 -2.81(-1.57%)
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.