Alamo Group (NY: ALG )

151.50 USD -0.43 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 149.33 153.00 147.76 151.50 61,280 -0.57(-0.37%)
Jan 14, 2021 149.09 152.79 149.09 152.07 37,011 +3.75(+2.53%)
Jan 13, 2021 147.74 149.55 144.64 148.32 92,094 -0.30(-0.20%)
Jan 12, 2021 141.95 148.69 141.95 148.62 51,791 +6.45(+4.54%)
Jan 11, 2021 142.72 146.15 141.63 142.17 32,592 -2.40(-1.66%)
Jan 08, 2021 148.70 148.70 143.38 144.57 52,500 -4.86(-3.25%)
Jan 07, 2021 150.85 151.95 146.10 149.43 44,850 -1.42(-0.94%)
Jan 06, 2021 142.44 154.63 142.44 150.85 71,632 +10.41(+7.41%)
Jan 05, 2021 137.74 142.44 137.74 140.44 33,705 +2.70(+1.96%)
Jan 04, 2021 137.95 139.99 135.63 137.74 36,679 -0.21(-0.15%)
Dec 31, 2020 137.95 137.95 137.95 33,453 +1.73(+1.27%)
Dec 30, 2020 136.00 138.28 135.68 136.22 33,453 -0.16(-0.12%)
Dec 29, 2020 140.46 140.46 134.29 136.38 31,994 -2.50(-1.80%)
Dec 28, 2020 139.62 141.48 138.88 138.88 29,226 +1.05(+0.76%)
Dec 24, 2020 138.95 139.94 137.46 137.83 13,400 +0.17(+0.12%)
Dec 23, 2020 135.76 138.57 135.64 137.66 23,880 +1.36(+1.00%)
Dec 22, 2020 136.74 138.43 136.02 136.30 17,251 -0.79(-0.58%)
Dec 21, 2020 137.35 137.84 135.25 137.09 25,337 -2.81(-2.01%)
Dec 18, 2020 139.06 142.48 139.06 139.90 110,000 +1.33(+0.96%)
Dec 17, 2020 137.70 138.97 136.61 138.57 20,855 +1.87(+1.37%)
Dec 16, 2020 138.09 139.88 136.06 136.70 20,324 -2.18(-1.57%)
Dec 15, 2020 134.47 139.60 133.19 138.88 37,591 +4.75(+3.54%)
Dec 14, 2020 135.10 135.39 133.92 134.13 28,496 -0.97(-0.72%)
Dec 11, 2020 134.41 136.17 133.08 135.10 18,900 +0.69(+0.51%)
Dec 10, 2020 137.15 137.15 133.45 134.41 30,169 -2.68(-1.95%)
Dec 09, 2020 137.37 139.41 136.73 137.09 29,475 +0.68(+0.50%)
Dec 08, 2020 133.96 136.93 133.96 136.41 46,027 +1.34(+0.99%)
Dec 07, 2020 134.92 135.55 134.16 135.07 46,399 -0.81(-0.60%)
Dec 04, 2020 133.96 137.21 133.96 135.88 32,500 +1.73(+1.29%)
Dec 03, 2020 133.97 137.08 133.38 134.15 29,040 -0.73(-0.54%)
Dec 02, 2020 135.63 135.79 132.85 134.88 32,918 -1.02(-0.75%)
Dec 01, 2020 137.28 138.17 135.89 135.90 63,063 +0.18(+0.13%)
Nov 30, 2020 138.16 138.16 135.72 135.72 66,669 -2.92(-2.11%)
Nov 27, 2020 136.10 140.24 136.10 138.64 19,800 +2.03(+1.49%)
Nov 25, 2020 142.56 142.56 135.62 136.61 53,700 -6.54(-4.57%)
Nov 24, 2020 140.16 145.35 138.76 143.15 73,648 +4.34(+3.13%)
Nov 23, 2020 136.83 140.26 135.15 138.81 50,609 +3.03(+2.23%)
Nov 20, 2020 134.20 136.10 133.82 135.78 38,200 +0.21(+0.15%)
Nov 19, 2020 136.03 136.29 133.37 135.57 26,393 -0.70(-0.51%)
Nov 18, 2020 138.94 140.12 135.60 136.27 65,625 -1.81(-1.31%)
Nov 17, 2020 134.57 139.45 131.77 138.08 59,363 +2.66(+1.96%)
Nov 16, 2020 135.25 139.37 131.17 135.42 95,178 +1.03(+0.77%)
Nov 13, 2020 135.42 139.29 133.00 134.39 44,700 -0.11(-0.08%)
Nov 12, 2020 136.13 136.85 132.69 134.50 46,954 -2.78(-2.03%)
Nov 11, 2020 136.32 138.17 134.36 137.28 19,325 -0.99(-0.72%)
Nov 10, 2020 136.18 140.00 136.14 138.27 48,854 +3.68(+2.73%)
Nov 09, 2020 134.57 139.97 134.38 134.59 44,265 +5.95(+4.63%)
Nov 06, 2020 131.39 131.81 128.44 128.64 18,200 -1.62(-1.24%)
Nov 05, 2020 127.46 131.38 127.43 130.26 31,323 +3.84(+3.04%)
Nov 04, 2020 127.05 128.11 125.61 126.42 32,486 -3.57(-2.75%)
Nov 03, 2020 127.75 132.03 127.75 129.99 119,069 +4.51(+3.59%)
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.