Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamo Group (NY: ALG )

194.24 -1.78 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 196.84 196.84 193.76 194.24 48,046 -1.78(-0.91%)
May 16, 2024 199.22 199.82 195.59 196.02 52,182 -4.70(-2.34%)
May 15, 2024 200.05 201.54 198.87 200.72 49,834 +2.02(+1.02%)
May 14, 2024 199.23 199.50 197.32 198.70 47,411 +2.13(+1.08%)
May 13, 2024 199.48 199.48 196.56 196.57 56,370 -1.86(-0.94%)
May 10, 2024 199.49 199.49 196.28 198.43 32,227 +0.13(+0.07%)
May 09, 2024 194.57 198.44 194.24 198.30 33,750 +4.31(+2.22%)
May 08, 2024 193.34 195.42 193.34 193.99 35,417 -0.08(-0.04%)
May 07, 2024 193.28 195.41 193.22 194.07 58,059 +0.82(+0.42%)
May 06, 2024 194.88 195.51 193.12 193.25 94,371 -0.72(-0.37%)
May 03, 2024 190.00 195.50 177.22 193.97 114,419 -1.27(-0.65%)
May 02, 2024 195.69 196.06 192.69 195.24 121,816 +1.31(+0.68%)
May 01, 2024 195.93 197.59 193.53 193.93 88,276 -0.45(-0.23%)
Apr 30, 2024 199.28 201.15 193.88 194.38 148,839 -5.12(-2.57%)
Apr 29, 2024 199.52 202.51 198.57 199.50 77,520 +0.98(+0.49%)
Apr 26, 2024 199.64 201.19 197.90 198.52 51,112 -1.11(-0.56%)
Apr 25, 2024 202.06 202.06 196.83 199.63 117,033 -4.57(-2.24%)
Apr 24, 2024 204.12 205.92 200.95 204.20 57,969 -0.79(-0.39%)
Apr 23, 2024 204.98 208.66 203.84 204.99 63,907 +0.38(+0.19%)
Apr 22, 2024 204.47 206.46 202.18 204.61 67,227 +2.27(+1.12%)
Apr 19, 2024 203.84 207.40 202.12 202.34 69,495 -2.51(-1.23%)
Apr 18, 2024 207.67 208.61 204.22 204.85 58,430 -1.76(-0.85%)
Apr 17, 2024 213.47 213.49 206.28 206.61 86,833 -6.13(-2.88%)
Apr 16, 2024 213.75 215.66 212.15 212.74 46,025 -2.41(-1.12%)
Apr 15, 2024 215.51 220.61 212.51 215.15 69,568 +1.52(+0.71%)
Apr 12, 2024 217.22 217.22 211.36 213.63 48,724 -5.99(-2.73%)
Apr 11, 2024 216.59 219.62 214.43 219.62 51,298 +4.79(+2.23%)
Apr 10, 2024 217.12 218.17 213.47 214.83 55,871 -7.68(-3.45%)
Apr 09, 2024 220.18 222.61 218.82 222.51 42,992 +2.44(+1.11%)
Apr 08, 2024 219.71 220.39 218.32 220.07 49,563 +1.74(+0.80%)
Apr 05, 2024 215.68 218.85 215.68 218.33 33,143 +2.21(+1.02%)
Apr 04, 2024 222.47 223.75 215.35 216.13 84,924 -3.50(-1.59%)
Apr 03, 2024 213.27 220.70 213.27 219.62 89,702 +4.67(+2.17%)
Apr 02, 2024 212.20 215.52 211.25 214.95 83,792 +1.32(+0.62%)
Apr 01, 2024 226.94 226.94 213.56 213.63 78,959 -14.42(-6.32%)
Mar 28, 2024 225.47 228.60 224.80 228.05 100,422 +2.44(+1.08%)
Mar 27, 2024 221.73 226.26 221.73 225.62 76,102 +4.97(+2.25%)
Mar 26, 2024 218.68 221.35 216.04 220.64 105,755 +4.39(+2.03%)
Mar 25, 2024 215.27 216.81 215.27 216.25 60,453 +2.16(+1.01%)
Mar 22, 2024 213.59 215.47 212.95 214.09 76,733 +0.84(+0.39%)
Mar 21, 2024 209.21 213.66 209.09 213.25 69,451 +5.52(+2.66%)
Mar 20, 2024 204.29 209.44 203.89 207.73 44,517 +4.08(+2.00%)
Mar 19, 2024 201.87 204.80 201.87 203.65 29,893 +1.78(+0.88%)
Mar 18, 2024 204.85 207.00 201.57 201.87 59,451 -2.90(-1.41%)
Mar 15, 2024 203.13 206.54 203.13 204.77 118,146 +0.85(+0.42%)
Mar 14, 2024 205.07 205.07 201.60 203.92 79,100 -1.98(-0.96%)
Mar 13, 2024 201.19 207.22 201.19 205.90 58,635 +4.30(+2.13%)
Mar 12, 2024 202.65 202.65 200.42 201.59 42,348 -0.57(-0.28%)
Mar 11, 2024 203.54 203.54 200.77 202.16 61,689 -0.86(-0.42%)
Mar 08, 2024 207.84 209.47 202.68 203.02 100,918 -2.99(-1.45%)
Mar 07, 2024 203.39 207.32 203.39 206.01 64,210 +3.28(+1.62%)
Mar 06, 2024 202.75 203.38 200.13 202.73 62,327 +1.08(+0.53%)
Mar 05, 2024 203.84 205.47 199.88 201.66 52,545 -3.09(-1.51%)
Mar 04, 2024 204.19 205.59 202.04 204.74 47,285 +2.31(+1.14%)
Mar 01, 2024 203.33 203.33 201.26 202.43 68,108 +0.39(+0.19%)
Feb 29, 2024 205.27 205.69 201.59 202.04 84,779 -0.43(-0.21%)
Feb 28, 2024 199.73 203.22 199.73 202.47 80,280 +0.64(+0.32%)
Feb 27, 2024 201.69 202.88 200.02 201.83 88,501 +2.73(+1.37%)
Feb 26, 2024 202.24 204.06 198.08 199.11 118,053 -4.19(-2.06%)
Feb 23, 2024 207.15 209.75 188.13 203.30 166,733 -10.76(-5.02%)
Feb 22, 2024 212.83 214.94 212.51 214.06 64,509 -0.23(-0.11%)
Feb 21, 2024 215.58 215.58 212.87 214.29 47,669 -1.37(-0.63%)
Feb 20, 2024 214.19 216.90 213.30 215.66 64,795 -1.41(-0.65%)
Feb 16, 2024 219.40 221.73 217.04 217.07 91,753 -3.87(-1.75%)
Feb 15, 2024 218.25 221.73 217.35 220.93 60,203 +3.46(+1.59%)
Feb 14, 2024 215.73 218.47 209.75 217.47 64,473 +5.48(+2.59%)
Feb 13, 2024 218.45 218.45 210.03 211.99 114,549 -12.94(-5.75%)
Feb 12, 2024 218.13 231.12 218.13 224.94 155,621 +6.85(+3.14%)
Feb 09, 2024 215.54 218.76 214.37 218.09 60,638 +2.34(+1.08%)
Feb 08, 2024 216.15 217.43 214.04 215.75 67,544 +0.18(+0.08%)
Feb 07, 2024 213.62 215.57 212.04 215.57 62,619 +1.83(+0.86%)
Feb 06, 2024 214.73 216.10 213.30 213.74 42,745 -0.07(-0.03%)
Feb 05, 2024 214.79 215.59 212.04 213.81 38,532 -3.68(-1.69%)
Feb 02, 2024 212.91 218.09 211.94 217.49 42,692 +2.13(+0.99%)
Feb 01, 2024 213.57 215.45 208.89 215.36 62,147 +3.34(+1.57%)
Jan 31, 2024 216.14 216.39 210.71 212.02 63,662 -3.72(-1.72%)
Jan 30, 2024 215.15 217.22 214.65 215.74 53,652 -0.97(-0.45%)
Jan 29, 2024 213.16 217.41 211.75 216.71 53,981 +3.96(+1.86%)
Jan 26, 2024 213.50 213.97 211.15 212.74 39,688 +0.66(+0.31%)
Jan 25, 2024 212.13 215.34 209.34 212.08 46,605 +3.08(+1.47%)
Jan 24, 2024 212.15 212.15 207.98 209.01 54,331 -0.35(-0.17%)
Jan 23, 2024 211.18 213.54 208.40 209.35 46,182 +0.50(+0.24%)
Jan 22, 2024 206.75 209.66 206.75 208.86 63,610 +3.97(+1.94%)
Jan 19, 2024 203.20 204.89 200.12 204.89 86,774 +2.59(+1.28%)
Jan 18, 2024 200.80 202.44 199.91 202.30 75,486 +3.11(+1.56%)
Jan 17, 2024 200.66 201.73 197.97 199.20 64,020 -4.19(-2.06%)
Jan 16, 2024 202.32 203.39 200.80 203.39 137,498 +0.57(+0.28%)
Jan 12, 2024 202.03 203.12 201.50 202.82 86,050 +2.86(+1.43%)
Jan 11, 2024 199.38 200.05 196.29 199.97 100,903 +0.65(+0.33%)
Jan 10, 2024 198.60 199.76 197.07 199.32 52,895 +1.35(+0.68%)
Jan 09, 2024 197.67 198.71 195.89 197.97 45,876 -2.81(-1.40%)
Jan 08, 2024 200.87 201.30 198.76 200.78 50,500 +0.91(+0.45%)
Jan 05, 2024 199.16 200.91 198.40 199.88 126,115 -0.91(-0.45%)
Jan 04, 2024 202.13 202.36 199.92 200.78 103,727 -0.34(-0.17%)
Jan 03, 2024 204.53 204.53 200.54 201.12 73,002 -4.32(-2.10%)
Jan 02, 2024 207.48 209.00 205.08 205.44 57,937 -4.22(-2.01%)
Dec 29, 2023 210.47 211.35 208.18 209.66 36,022 -1.28(-0.61%)
Dec 28, 2023 211.08 213.02 209.69 210.94 41,453 -1.78(-0.83%)
Dec 27, 2023 213.46 215.80 210.88 212.72 46,544 +0.23(+0.11%)
Dec 26, 2023 212.60 213.91 211.27 212.49 35,723 +1.22(+0.58%)
Dec 22, 2023 208.87 212.27 208.84 211.27 45,563 +3.93(+1.90%)
Dec 21, 2023 207.96 209.21 206.43 207.34 41,687 +1.78(+0.86%)
Dec 20, 2023 206.81 212.37 205.18 205.56 56,139 -0.63(-0.30%)
Dec 19, 2023 203.87 206.74 203.87 206.19 42,004 +4.44(+2.20%)
Dec 18, 2023 203.03 203.38 200.23 201.75 43,736 -0.05(-0.02%)
Dec 15, 2023 203.70 203.70 199.98 201.80 154,836 -1.64(-0.80%)
Dec 14, 2023 200.71 205.11 200.71 203.44 65,280 +6.62(+3.37%)
Dec 13, 2023 191.33 198.27 189.70 196.81 67,661 +5.11(+2.66%)
Dec 12, 2023 191.76 194.04 188.92 191.71 42,594 +0.10(+0.05%)
Dec 11, 2023 191.64 192.56 189.56 191.61 47,187 -0.03(-0.02%)
Dec 08, 2023 188.44 192.38 186.63 191.64 55,890 +4.11(+2.19%)
Dec 07, 2023 185.32 187.63 181.84 187.53 60,995 +3.39(+1.84%)
Dec 06, 2023 186.47 188.45 184.13 184.14 48,289 -0.63(-0.34%)
Dec 05, 2023 186.83 187.45 184.35 184.76 37,541 -3.40(-1.81%)
Dec 04, 2023 186.97 189.48 186.03 188.17 42,657 +1.20(+0.64%)
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.