Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamo Group (NY: ALG )

181.09 +0.88 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.45 10.63 9.957 10.18 23,791 -0.26(-2.51%)
Apr 29, 2009 9.496 10.57 9.387 10.45 34,356 +0.99(+10.53%)
Apr 28, 2009 9.134 9.451 9.134 9.451 12,497 +0.32(+3.47%)
Apr 27, 2009 9.288 9.695 9.053 9.134 21,448 -0.33(-3.53%)
Apr 24, 2009 9.677 9.713 9.351 9.469 13,337 -0.13(-1.32%)
Apr 23, 2009 10.04 10.04 9.188 9.595 19,056 -0.34(-3.46%)
Apr 22, 2009 9.550 10.05 9.550 9.939 9,978 +0.35(+3.68%)
Apr 21, 2009 9.767 9.767 9.234 9.586 14,088 -0.22(-2.21%)
Apr 20, 2009 10.35 10.35 9.640 9.803 14,463 -0.73(-6.95%)
Apr 17, 2009 10.84 10.88 10.49 10.54 13,273 -0.27(-2.51%)
Apr 16, 2009 10.96 10.96 10.70 10.81 14,684 -0.11(-0.99%)
Apr 15, 2009 11.02 11.18 10.64 10.92 20,341 -0.10(-0.90%)
Apr 14, 2009 11.16 11.48 10.81 11.02 12,006 -0.32(-2.86%)
Apr 13, 2009 11.62 11.62 11.04 11.34 15,213 -0.38(-3.23%)
Apr 09, 2009 10.75 11.92 10.70 11.72 18,993 +1.30(+12.44%)
Apr 08, 2009 9.854 10.42 9.809 10.42 10,228 +0.63(+6.43%)
Apr 07, 2009 10.20 10.20 9.791 9.791 14,207 -0.57(-5.47%)
Apr 06, 2009 11.51 11.51 10.07 10.36 16,746 -1.29(-11.05%)
Apr 03, 2009 11.74 11.76 11.26 11.65 11,630 -0.15(-1.30%)
Apr 02, 2009 10.35 11.80 10.35 11.80 23,294 +1.62(+15.92%)
Apr 01, 2009 9.503 10.18 9.503 10.18 10,566 +0.58(+6.10%)
Mar 31, 2009 9.215 9.602 8.954 9.593 13,205 +0.46(+5.02%)
Mar 30, 2009 9.629 10.07 9.134 9.134 14,174 -1.81(-16.53%)
Mar 26, 2009 10.95 11.13 10.52 10.94 18,260 +0.05(+0.50%)
Mar 25, 2009 11.62 11.65 10.56 10.89 23,238 -0.69(-5.98%)
Mar 24, 2009 11.38 12.01 10.80 11.58 10,578 +0.02(+0.16%)
Mar 23, 2009 10.75 11.56 10.55 11.56 14,612 +1.09(+10.40%)
Mar 20, 2009 11.26 11.69 10.48 10.48 28,043 -0.67(-6.05%)
Mar 19, 2009 11.07 11.51 10.53 11.15 7,883 +0.17(+1.56%)
Mar 18, 2009 10.12 11.56 9.458 10.98 33,843 +0.83(+8.16%)
Mar 17, 2009 9.683 10.15 9.261 10.15 12,306 +0.44(+4.54%)
Mar 16, 2009 9.845 10.15 9.584 9.710 17,642 +0.00(+0.00%)
Mar 13, 2009 9.863 10.39 9.368 9.710 0 -0.13(-1.28%)
Mar 12, 2009 8.423 9.836 8.297 9.836 57,526 +1.40(+16.65%)
Mar 11, 2009 9.386 9.386 8.387 8.432 26,483 -0.93(-9.90%)
Mar 10, 2009 8.801 9.593 8.696 9.359 11,134 +0.78(+9.13%)
Mar 09, 2009 8.981 9.035 8.504 8.576 19,581 -0.47(-5.17%)
Mar 06, 2009 9.242 9.305 8.621 9.044 0 -0.23(-2.52%)
Mar 05, 2009 9.719 9.737 8.981 9.278 10,143 -0.64(-6.44%)
Mar 04, 2009 10.40 10.40 9.719 9.917 18,854 -0.73(-6.85%)
Mar 02, 2009 10.43 11.14 10.36 10.65 49,785 +0.22(+2.07%)
Feb 27, 2009 10.09 10.76 9.953 10.43 0 +0.30(+2.93%)
Feb 26, 2009 9.701 10.31 9.701 10.13 21,696 +0.29(+2.92%)
Feb 25, 2009 10.66 10.79 9.755 9.845 28,224 -0.95(-8.83%)
Feb 24, 2009 10.48 10.96 10.03 10.80 26,978 +0.49(+4.71%)
Feb 23, 2009 10.48 10.87 10.04 10.31 30,100 -0.11(-1.04%)
Feb 20, 2009 11.41 11.82 10.17 10.42 0 -0.85(-7.51%)
Feb 19, 2009 10.93 11.72 10.89 11.27 40,604 +0.49(+4.51%)
Feb 18, 2009 10.53 11.10 10.10 10.78 15,750 +0.35(+3.37%)
Feb 17, 2009 11.56 11.57 10.11 10.43 39,543 -1.29(-10.98%)
Feb 13, 2009 11.72 12.08 11.72 11.72 12,841 -0.02(-0.15%)
Feb 12, 2009 11.54 11.83 11.28 11.74 14,337 +0.05(+0.46%)
Feb 11, 2009 11.92 12.01 11.47 11.68 9,481 -0.11(-0.92%)
Feb 10, 2009 13.53 13.94 11.61 11.79 22,677 -1.79(-13.19%)
Feb 09, 2009 13.55 13.84 13.11 13.58 19,237 -0.06(-0.46%)
Feb 06, 2009 12.42 13.86 12.42 13.64 0 +1.17(+9.38%)
Feb 05, 2009 11.85 12.66 11.47 12.47 13,162 +0.57(+4.76%)
Feb 04, 2009 12.15 12.16 11.58 11.91 19,909 -0.28(-2.29%)
Feb 03, 2009 12.27 12.28 11.41 12.19 25,251 +0.05(+0.45%)
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.