ALG - Alamo Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202082.8583.8076.0177.9877.9860,600
Apr 02, 202081.8787.6577.7283.3083.3050,900
Apr 01, 202084.7484.8378.7582.1782.1756,600
Mar 31, 202088.9294.3687.7388.7888.7867,600
Mar 30, 202091.0093.0287.0290.3090.3069,200
Mar 27, 202086.9793.8983.0390.8290.8256,500
Mar 26, 202084.7491.5082.7590.6290.6278,000
Mar 25, 202080.0085.8978.1183.9183.9181,600
Mar 24, 202080.4585.1577.9280.0080.0097,200
Mar 23, 202075.5976.8570.9976.6876.6891,200
Mar 20, 202079.9182.8471.3075.2175.21158,500
Mar 19, 202077.3480.5074.9179.7079.7098,800
Mar 18, 202087.0288.4776.4477.7577.75104,900
Mar 17, 202089.1493.9286.2293.1393.13133,000
Mar 16, 202089.7592.2686.7087.3187.3171,200
Mar 13, 202098.56100.2694.2899.4399.4360,700
Mar 12, 202096.01103.0993.4793.7993.7992,700
Mar 11, 2020104.42104.4299.68101.62101.6255,300
Mar 10, 2020102.82108.7198.30107.53107.5395,200
Mar 09, 2020103.50103.5099.40100.20100.2050,000
Mar 06, 2020114.00116.02107.05110.36110.3659,500
Mar 05, 2020117.16117.76115.32116.68116.6870,500
Mar 04, 2020115.99120.64114.00120.42120.4260,600
Mar 03, 2020113.86115.47110.57114.25114.2574,300
Mar 02, 2020111.40113.97111.00113.28113.2866,900
Feb 28, 2020108.31111.3799.88110.77110.77128,700
Feb 27, 2020119.98119.98113.50114.53114.5375,100
Feb 26, 2020122.86125.19121.84122.37122.3725,200
Feb 25, 2020123.75124.45121.49122.50122.5052,000
Feb 24, 2020125.27127.20123.30123.79123.7945,400
Feb 21, 2020127.51132.96127.51129.11129.1147,600
Feb 20, 2020128.24129.35126.84127.74127.7427,600
Feb 19, 2020129.73131.45128.93129.10129.1033,300
Feb 18, 2020129.95131.56129.55129.78129.7837,000
Feb 14, 2020130.07131.46129.57130.13130.1333,900
Feb 13, 2020128.43129.91127.06129.82129.8222,900
Feb 12, 2020128.80129.26127.14127.75127.7548,000
Feb 11, 2020127.47128.74126.91128.05128.0530,200
Feb 10, 2020126.38127.26125.46126.83126.8331,100
Feb 07, 2020127.16127.95125.48126.81126.8125,600
Feb 06, 2020128.94129.33128.29128.65128.6528,300
Feb 05, 2020128.61128.61127.00128.61128.6160,100
Feb 04, 2020127.94127.94126.44127.25127.2528,700
Feb 03, 2020125.62126.62125.11126.01126.0162,800
Jan 31, 2020125.62126.65124.27124.56124.5657,000
Jan 30, 2020125.01126.60124.38126.00126.0059,100
Jan 29, 2020126.39127.78125.63125.98125.9848,300
Jan 28, 2020126.06127.43125.71126.00126.0035,800
Jan 27, 2020124.81126.17124.31125.79125.79106,200
Jan 24, 2020129.05129.05126.82126.96126.9640,800
Jan 23, 2020128.36129.31127.73128.86128.8657,900
Jan 22, 2020129.04130.05127.56128.41128.4136,200
Jan 21, 2020130.20131.25127.94128.33128.3335,400
Jan 17, 2020129.56131.61128.05130.73130.7347,500
Jan 16, 2020127.13129.18127.13129.04129.0443,700
Jan 15, 2020125.10127.06124.81126.20126.2063,300
Jan 15, 20200.13 Dividend
Jan 14, 2020124.62126.09124.39125.64125.5152,900
Jan 13, 2020124.00125.14123.32125.01124.8853,500
Jan 10, 2020126.05127.06123.01124.04123.9151,800
Jan 09, 2020125.64127.48124.95125.81125.68103,400
Jan 08, 2020124.78126.69124.45125.09124.9668,800
Jan 07, 2020126.70127.36124.46125.10124.9764,100
Jan 06, 2020126.67129.31126.00127.14127.01187,500
Jan 03, 2020125.70127.96124.73127.93127.8099,500
Jan 02, 2020126.19126.22123.66125.72125.5991,400
Dec 31, 2019124.48126.40124.00125.55125.42159,000
Dec 30, 2019124.13125.04123.01124.10123.9767,700
Dec 27, 2019122.86124.18121.46124.10123.9788,000
Dec 26, 2019122.30122.92121.80122.60122.4735,300
Dec 24, 2019122.06122.44121.47122.18122.0523,100
Dec 23, 2019120.68122.13119.82122.05121.9272,000
Dec 20, 2019119.28122.21118.87120.51120.39353,300
Dec 19, 2019118.18118.79117.29118.58118.4647,900
Dec 18, 2019117.93118.37116.93118.23118.1148,000
Dec 17, 2019118.78119.40116.85117.93117.8146,200
Dec 16, 2019119.83120.08118.76119.04118.9267,200
Dec 13, 2019117.86119.04116.53118.83118.7143,400
Dec 12, 2019116.61118.74115.90117.87117.7550,900
Dec 11, 2019117.96118.82115.65116.82116.7056,800
Dec 10, 2019117.59118.06115.56117.89117.7745,100
Dec 09, 2019117.31118.12116.36117.74117.6268,000
Dec 06, 2019116.56118.70115.64117.40117.28113,700
Dec 05, 2019115.59115.92114.29115.36115.2484,100
Dec 04, 2019115.64116.73114.81114.96114.8479,500
Dec 03, 2019112.93114.87112.73114.76114.6439,800
Dec 02, 2019115.00115.00112.45114.23114.1154,000
Nov 29, 2019116.02116.25114.01114.80114.6828,900
Nov 27, 2019118.03118.03115.69117.29117.1757,900
Nov 26, 2019118.08118.35116.04117.35117.23160,000
Nov 25, 2019115.84118.88115.00118.24118.1295,700
Nov 22, 2019114.49115.78113.28115.61115.4974,400
Nov 21, 2019114.12115.04113.18114.32114.20125,200
Nov 20, 2019113.42115.08113.42114.24114.12147,600
Nov 19, 2019112.11114.58111.52113.94113.8296,600
Nov 18, 2019110.82112.54110.68112.04111.9271,800
Nov 15, 2019112.85112.95109.75111.41111.29284,500
Nov 14, 2019110.35112.71110.35112.25112.1390,200
Nov 13, 2019110.12111.36108.80110.77110.6687,400
Nov 12, 2019108.71111.12108.71110.67110.56128,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...