Alamo Group (NY: ALG )

202.34 -2.51 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.