Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alamo Group Inc. (ALG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.17+0.10 (+0.07%)
At close: 04:00PM EST
148.17 -0.13 (-0.09%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022148.28151.00147.29148.17148.1741,300
Jan 20, 2022151.52153.94147.99148.07148.0726,200
Jan 19, 2022156.00156.00151.43151.43151.4319,600
Jan 18, 2022156.52157.07154.63155.05155.0530,400
Jan 14, 2022154.31158.86154.31158.52158.5233,300
Jan 14, 20220.18 Dividend
Jan 13, 2022155.96158.97155.96157.21157.0318,300
Jan 12, 2022157.54159.51154.28154.28154.1021,600
Jan 11, 2022157.55158.24154.85157.46157.2827,600
Jan 10, 2022155.18156.81153.98156.59156.4137,400
Jan 07, 2022158.89159.50155.85156.41156.2337,600
Jan 06, 2022158.97160.71158.50159.75159.5753,200
Jan 05, 2022156.44159.74156.44158.87158.6935,800
Jan 04, 2022150.46157.18149.78156.97156.7935,200
Jan 03, 2022148.48149.96147.54149.15148.9830,600
Dec 31, 2021145.99147.44145.86147.18147.0114,700
Dec 30, 2021147.45148.43146.66146.91146.7418,400
Dec 29, 2021146.22148.72146.22147.72147.5524,800
Dec 28, 2021145.07147.14145.07146.58146.4115,100
Dec 27, 2021145.95146.01144.07145.75145.5815,400
Dec 23, 2021141.79144.75141.79143.92143.7617,000
Dec 22, 2021141.48142.41140.16142.20142.0431,200
Dec 21, 2021137.87140.90135.68140.59140.4351,200
Dec 20, 2021138.53138.53134.54136.01135.8554,000
Dec 17, 2021142.29142.94138.04140.85140.69289,500
Dec 16, 2021146.86147.46143.26143.48143.3232,700
Dec 15, 2021145.58146.69142.70145.82145.6548,300
Dec 14, 2021146.17149.11143.92144.59144.4241,100
Dec 13, 2021147.77150.65146.07146.90146.7321,000
Dec 10, 2021150.86152.57148.43149.10148.9316,100
Dec 09, 2021148.89150.87148.89149.47149.3021,900
Dec 08, 2021150.14151.21149.52150.63150.4621,000
Dec 07, 2021149.58151.68149.58150.91150.7424,100
Dec 06, 2021145.47149.32144.94147.56147.3931,000
Dec 03, 2021145.46145.46141.34143.08142.9226,700
Dec 02, 2021141.46145.95141.31144.37144.2062,400
Dec 01, 2021145.99145.99139.87140.00139.8434,500
Nov 30, 2021144.86145.97141.71142.22142.0627,600
Nov 29, 2021151.39152.06145.12146.37146.2037,100
Nov 26, 2021151.06151.60146.46149.21149.0424,900
Nov 24, 2021151.86155.39151.08154.97154.7919,200
Nov 23, 2021152.11153.12150.65152.24152.0722,200
Nov 22, 2021152.71154.25152.24152.36152.1929,600
Nov 19, 2021151.09154.37151.09151.89151.7234,700
Nov 18, 2021155.69155.69152.31152.82152.6532,600
Nov 17, 2021157.52157.52153.15154.58154.4027,400
Nov 16, 2021155.50157.93155.15157.06156.8825,000
Nov 15, 2021157.67157.67154.08154.96154.7826,500
Nov 12, 2021158.19158.19156.12156.49156.3123,000
Nov 11, 2021158.70158.70150.00156.91156.7348,200
Nov 10, 2021157.47159.30156.82157.39157.2133,300
Nov 09, 2021157.69158.28156.19157.96157.7821,900
Nov 08, 2021157.28160.00157.28158.25158.0720,600
Nov 05, 2021153.65158.83153.65156.81156.6327,600
Nov 04, 2021153.00153.71147.45152.35152.1860,900
Nov 03, 2021155.61156.91152.43156.49156.3154,700
Nov 02, 2021154.34156.69153.35155.24155.0625,300
Nov 01, 2021151.45155.38150.89153.67153.4932,900
Oct 29, 2021151.52153.34149.93151.20151.0317,100
Oct 28, 2021148.06151.41147.10151.38151.2122,300
Oct 27, 2021149.16149.52147.49147.84147.6719,200
Oct 26, 2021150.06150.60148.49148.50148.3315,800
Oct 25, 2021148.62151.11148.46150.55150.3819,500
Oct 22, 2021149.01150.00147.93149.17149.0021,100
Oct 21, 2021147.77149.27146.54149.25149.0827,400
Oct 20, 2021145.82148.36145.82147.21147.0414,300
Oct 19, 2021145.78146.64145.25146.39146.2215,300
Oct 18, 2021145.93146.60145.39146.02145.8513,200
Oct 15, 2021148.19149.09145.13147.05146.8842,700
Oct 14, 2021144.42145.89144.39145.43145.2613,400
Oct 14, 20210.14 Dividend
Oct 13, 2021143.28143.91140.30143.54143.2416,700
Oct 12, 2021141.89143.70141.89143.07142.7718,700
Oct 11, 2021143.55144.71142.13142.45142.1515,000
Oct 08, 2021143.00144.99142.88143.63143.3313,600
Oct 07, 2021141.75144.60141.75143.29142.9919,700
Oct 06, 2021140.56142.05138.95141.88141.5820,800
Oct 05, 2021141.38143.23138.76142.15141.8530,000
Oct 04, 2021140.79142.30140.19141.24140.9418,000
Oct 01, 2021140.93143.50138.52142.25141.9540,600
Sep 30, 2021143.28144.34139.29139.53139.2329,500
Sep 29, 2021142.71143.69141.77142.25141.9523,100
Sep 28, 2021146.39146.39142.66142.76142.4628,600
Sep 27, 2021144.77147.36144.77145.82145.5120,400
Sep 24, 2021146.87146.87142.79144.67144.3624,200
Sep 23, 2021145.94148.53145.94146.88146.5726,100
Sep 22, 2021142.36153.90141.74145.49145.1844,800
Sep 21, 2021141.67142.21138.70140.96140.6622,200
Sep 20, 2021142.59142.59138.06140.22139.9224,100
Sep 17, 2021144.82145.22143.13145.22144.91111,300
Sep 16, 2021145.72145.72143.35144.68144.3724,900
Sep 15, 2021143.63145.45142.78144.92144.6123,900
Sep 14, 2021147.24147.24143.37144.20143.8933,700
Sep 13, 2021148.24148.24144.98146.47146.1617,700
Sep 10, 2021149.31149.31146.63147.02146.7118,300
Sep 09, 2021148.96150.11148.32148.32148.0121,700
Sep 08, 2021148.81151.09148.16149.74149.4221,500
Sep 07, 2021153.46153.46149.29150.13149.8140,900
Sep 03, 2021154.17156.04153.66154.39154.0619,900
Sep 02, 2021156.25156.25153.94155.12154.7933,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement