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 (%)
Jun 30, 2009 9.604 9.713 9.089 9.134 39,975 -0.47(-4.90%)
Jun 29, 2009 9.650 9.849 9.541 9.604 20,067 -0.05(-0.47%)
Jun 26, 2009 9.731 9.758 9.541 9.650 61,058 -0.17(-1.75%)
Jun 25, 2009 9.695 9.821 9.550 9.821 12,122 +0.16(+1.69%)
Jun 24, 2009 9.677 9.758 9.541 9.659 31,391 +0.07(+0.75%)
Jun 23, 2009 9.559 9.903 9.505 9.586 15,963 +0.08(+0.86%)
Jun 22, 2009 10.12 10.23 9.306 9.505 39,264 -0.61(-6.08%)
Jun 19, 2009 10.03 10.13 9.912 10.12 30,779 +0.22(+2.19%)
Jun 18, 2009 10.29 10.39 9.821 9.903 122,664 -0.09(-0.90%)
Jun 17, 2009 9.089 10.13 8.836 9.993 40,315 +0.90(+9.95%)
Jun 16, 2009 9.767 10.18 9.062 9.089 60,284 -0.67(-6.86%)
Jun 15, 2009 9.858 9.993 9.668 9.758 18,760 -0.01(-0.09%)
Jun 12, 2009 9.767 9.767 9.631 9.767 59,404 -0.06(-0.64%)
Jun 11, 2009 10.18 10.22 9.794 9.830 24,542 -0.43(-4.23%)
Jun 10, 2009 10.12 10.31 9.984 10.26 23,445 +0.24(+2.34%)
Jun 09, 2009 10.58 10.64 10.03 10.03 30,967 -0.07(-0.72%)
Jun 08, 2009 10.22 10.39 10.10 10.10 53,251 -0.15(-1.50%)
Jun 05, 2009 10.37 10.39 10.08 10.26 16,747 -0.21(-1.99%)
Jun 04, 2009 10.39 10.50 9.993 10.46 53,962 +0.15(+1.49%)
Jun 03, 2009 10.64 10.74 9.912 10.31 55,614 -0.38(-3.55%)
Jun 02, 2009 10.58 10.84 10.14 10.69 147,195 +0.00(+0.00%)
Jun 01, 2009 10.64 10.72 10.44 10.69 17,374 +0.27(+2.60%)
May 29, 2009 9.957 10.42 9.864 10.42 15,595 +0.47(+4.73%)
May 28, 2009 9.785 10.10 9.496 9.948 15,386 +0.28(+2.90%)
May 27, 2009 10.07 10.19 9.550 9.668 17,768 -0.43(-4.21%)
May 26, 2009 9.044 10.09 9.044 10.09 32,688 +1.04(+11.49%)
May 22, 2009 9.179 9.351 9.044 9.053 31,277 -0.09(-0.99%)
May 21, 2009 9.496 9.631 9.044 9.143 44,071 -0.43(-4.44%)
May 20, 2009 9.957 10.09 9.496 9.568 35,257 -0.31(-3.11%)
May 19, 2009 10.29 10.29 9.821 9.876 13,060 -0.43(-4.21%)
May 18, 2009 10.45 10.60 10.25 10.31 21,807 -0.02(-0.18%)
May 15, 2009 10.63 10.63 10.00 10.33 14,695 -0.09(-0.87%)
May 14, 2009 9.939 10.57 9.722 10.42 18,096 +0.58(+5.88%)
May 13, 2009 10.49 10.49 9.830 9.839 23,751 -0.79(-7.40%)
May 12, 2009 10.63 10.84 10.19 10.63 21,102 +0.27(+2.62%)
May 11, 2009 10.12 10.74 10.12 10.35 22,118 -0.50(-4.58%)
May 08, 2009 10.17 10.85 10.01 10.85 17,192 +0.86(+8.60%)
May 07, 2009 9.876 10.22 9.541 9.993 21,917 -0.18(-1.78%)
May 06, 2009 10.36 10.36 9.930 10.17 15,368 -0.08(-0.79%)
May 05, 2009 10.14 10.57 9.948 10.26 22,463 +0.10(+0.98%)
May 04, 2009 10.26 10.35 10.02 10.16 42,189 +0.51(+5.25%)
May 01, 2009 10.18 10.18 9.559 9.650 16,470 -0.53(-5.24%)
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%)
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.