Canada markets closed

Alamo Group Inc. (ALG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.97-1.27 (-0.65%)
At close: 04:00PM EDT
196.95 +2.98 (+1.54%)
After hours: 05:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024190.00195.50177.22193.97193.97114,217
May 02, 2024195.69196.07192.69195.24195.24121,800
May 01, 2024195.93197.59193.53193.93193.9388,300
Apr 30, 2024199.28201.15193.89194.38194.38148,800
Apr 29, 2024199.52202.51198.57199.50199.5077,500
Apr 26, 2024199.64201.20197.90198.52198.5251,100
Apr 25, 2024202.06202.06196.83199.63199.63117,000
Apr 24, 2024204.12205.92200.95204.20204.2058,000
Apr 23, 2024204.98208.66203.84204.99204.9963,900
Apr 22, 2024204.47206.46202.18204.61204.6167,200
Apr 19, 2024203.84207.40202.12202.34202.3469,500
Apr 18, 2024207.67208.61204.22204.85204.8558,400
Apr 17, 2024213.47213.49206.28206.61206.6186,800
Apr 16, 2024213.75215.66212.15212.74212.7446,000
Apr 15, 2024215.51220.61212.51215.15215.1569,600
Apr 15, 20240.26 Dividend
Apr 12, 2024217.48217.48211.62213.89213.6348,700
Apr 11, 2024216.85219.89214.69219.89219.6251,200
Apr 10, 2024217.38218.44213.73215.09214.8355,800
Apr 09, 2024220.45222.88219.09222.78222.5142,900
Apr 08, 2024219.98220.66218.59220.34220.0749,500
Apr 05, 2024215.94219.12215.94218.60218.3333,100
Apr 04, 2024222.74224.02215.61216.39216.1384,800
Apr 03, 2024213.53220.97213.53219.89219.6289,600
Apr 02, 2024212.46215.78211.51215.21214.9583,700
Apr 01, 2024227.22227.22213.82213.89213.6378,900
Mar 28, 2024225.74228.88225.08228.33228.05100,300
Mar 27, 2024222.00226.54222.00225.89225.6276,000
Mar 26, 2024218.95221.62216.30220.91220.64105,600
Mar 25, 2024215.53217.07215.53216.51216.2560,400
Mar 22, 2024213.85215.73213.21214.35214.0976,600
Mar 21, 2024209.46213.92209.34213.51213.2569,300
Mar 20, 2024204.54209.69204.14207.98207.7344,400
Mar 19, 2024202.12205.05202.12203.90203.6529,900
Mar 18, 2024205.10207.25201.82202.12201.8759,400
Mar 15, 2024203.38206.79203.38205.02204.77118,000
Mar 14, 2024205.32205.32201.85204.17203.9279,000
Mar 13, 2024201.43207.48201.43206.15205.9058,600
Mar 12, 2024202.90202.90200.66201.84201.5942,300
Mar 11, 2024203.79203.79201.01202.41202.1661,600
Mar 08, 2024208.09209.72202.93203.27203.02100,800
Mar 07, 2024203.64207.57203.64206.26206.0164,100
Mar 06, 2024203.00203.63200.37202.98202.7362,300
Mar 05, 2024204.09205.72200.12201.90201.6552,500
Mar 04, 2024204.44205.84202.29204.99204.7447,200
Mar 01, 2024203.58203.58201.51202.68202.4362,900
Feb 29, 2024205.52205.95201.84202.29202.0484,700
Feb 28, 2024199.97203.47199.97202.72202.4780,200
Feb 27, 2024201.93203.13200.26202.08201.8388,400
Feb 26, 2024202.49204.31198.33199.35199.11117,900
Feb 23, 2024207.40210.00188.36203.55203.30166,500
Feb 22, 2024213.09215.20212.77214.32214.0664,400
Feb 21, 2024215.84215.84213.13214.55214.2947,600
Feb 20, 2024214.45217.16213.56215.92215.6664,700
Feb 16, 2024219.67222.00217.30217.33217.0791,600
Feb 15, 2024218.52222.00217.62221.20220.9360,100
Feb 14, 2024215.99218.74210.01217.74217.4864,400
Feb 13, 2024218.72218.72210.29212.25211.99114,400
Feb 12, 2024218.40231.40218.40225.21224.94155,400
Feb 09, 2024215.80219.03214.63218.35218.0860,600
Feb 08, 2024216.41217.69214.30216.01215.7567,500
Feb 07, 2024213.88215.83212.30215.83215.5762,500
Feb 06, 2024214.99216.36213.56214.00213.7442,700
Feb 05, 2024215.05215.85212.30214.07213.8138,500
Feb 02, 2024213.17218.36212.20217.75217.4942,600
Feb 01, 2024213.83215.71209.14215.62215.3662,100
Jan 31, 2024216.40216.65210.97212.28212.0263,600
Jan 30, 2024215.41217.48214.91216.00215.7453,600
Jan 29, 2024213.42217.68212.01216.97216.7153,900
Jan 26, 2024213.76214.23211.41213.00212.7439,600
Jan 25, 2024212.39215.60209.59212.34212.0846,500
Jan 24, 2024212.41212.41208.23209.26209.0154,300
Jan 23, 2024211.44213.80208.65209.61209.3646,100
Jan 22, 2024207.00209.92207.00209.11208.8663,500
Jan 19, 2024203.45205.14200.36205.14204.8975,800
Jan 18, 2024201.04202.69200.15202.55202.3075,400
Jan 17, 2024200.90201.98198.21199.44199.2063,900
Jan 16, 2024202.57203.64201.04203.64203.39137,300
Jan 12, 2024202.28203.37201.74203.07202.8285,900
Jan 12, 20240.26 Dividend
Jan 11, 2024199.88200.55196.78200.47199.97100,700
Jan 10, 2024199.10200.26197.57199.82199.3252,800
Jan 09, 2024198.17199.21196.38198.47197.9745,800
Jan 08, 2024201.38201.81199.26201.29200.7850,400
Jan 05, 2024199.66201.42198.90200.38199.88109,500
Jan 04, 2024202.64202.87200.42201.29200.78103,500
Jan 03, 2024205.05205.05201.05201.63201.1272,800
Jan 02, 2024208.00209.53205.60205.96205.4457,800
Dec 29, 2023211.00211.88208.70210.19209.6635,900
Dec 28, 2023211.61213.56210.22211.47210.9441,300
Dec 27, 2023214.00216.34211.41213.25212.7146,400
Dec 26, 2023213.14214.44211.80213.02212.4935,600
Dec 22, 2023209.40212.80209.37211.80211.2745,400
Dec 21, 2023208.48209.74206.95207.86207.3441,600
Dec 20, 2023207.33212.90205.70206.08205.5656,000
Dec 19, 2023204.38207.26204.38206.71206.1941,900
Dec 18, 2023203.54203.89200.73202.26201.7543,600
Dec 15, 2023204.21204.21200.48202.31201.80154,400
Dec 14, 2023201.21205.63201.21203.95203.4465,100
Dec 13, 2023191.81198.77190.18197.31196.8167,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...