Skip to main content

Alamo Group (NY: ALG )

203.55 -10.77 (-5.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 207.40 210.00 188.35 203.55 166,531 -10.77(-5.03%)
Feb 22, 2024 213.09 215.20 212.77 214.32 64,431 -0.23(-0.11%)
Feb 21, 2024 215.84 215.84 213.13 214.55 47,612 -1.37(-0.63%)
Feb 20, 2024 214.45 217.16 213.56 215.92 64,717 -1.41(-0.65%)
Feb 16, 2024 219.67 222.00 217.30 217.33 91,642 -3.87(-1.75%)
Feb 15, 2024 218.52 222.00 217.62 221.20 60,130 +3.46(+1.59%)
Feb 14, 2024 215.99 218.74 210.01 217.74 64,395 +5.49(+2.59%)
Feb 13, 2024 218.72 218.72 210.29 212.25 114,410 -12.96(-5.75%)
Feb 12, 2024 218.40 231.40 218.40 225.21 155,432 +6.86(+3.14%)
Feb 09, 2024 215.80 219.03 214.63 218.35 60,565 +2.34(+1.08%)
Feb 08, 2024 216.41 217.69 214.30 216.01 67,462 +0.18(+0.08%)
Feb 07, 2024 213.88 215.83 212.30 215.83 62,543 +1.83(+0.86%)
Feb 06, 2024 214.99 216.36 213.56 214.00 42,694 -0.07(-0.03%)
Feb 05, 2024 215.05 215.85 212.30 214.07 38,486 -3.68(-1.69%)
Feb 02, 2024 213.17 218.36 212.20 217.75 42,641 +2.13(+0.99%)
Feb 01, 2024 213.83 215.71 209.14 215.62 62,072 +3.34(+1.57%)
Jan 31, 2024 216.40 216.65 210.97 212.28 63,585 -3.72(-1.72%)
Jan 30, 2024 215.41 217.48 214.91 216.00 53,587 -0.97(-0.45%)
Jan 29, 2024 213.42 217.68 212.01 216.97 53,916 +3.97(+1.86%)
Jan 26, 2024 213.76 214.23 211.41 213.00 39,640 +0.66(+0.31%)
Jan 25, 2024 212.39 215.60 209.59 212.34 46,549 +3.08(+1.47%)
Jan 24, 2024 212.41 212.41 208.23 209.26 54,265 -0.35(-0.17%)
Jan 23, 2024 211.44 213.80 208.65 209.61 46,126 +0.50(+0.24%)
Jan 22, 2024 207.00 209.92 207.00 209.11 63,533 +3.97(+1.94%)
Jan 19, 2024 203.45 205.14 200.36 205.14 86,669 +2.59(+1.28%)
Jan 18, 2024 201.04 202.69 200.15 202.55 75,395 +3.11(+1.56%)
Jan 17, 2024 200.90 201.98 198.21 199.44 63,943 -4.20(-2.06%)
Jan 16, 2024 202.57 203.64 201.04 203.64 137,331 +0.57(+0.28%)
Jan 12, 2024 202.28 203.37 201.74 203.07 85,946 +2.86(+1.43%)
Jan 11, 2024 199.62 200.29 196.53 200.21 100,780 +0.65(+0.33%)
Jan 10, 2024 198.84 200.00 197.31 199.56 52,831 +1.35(+0.68%)
Jan 09, 2024 197.91 198.95 196.12 198.21 45,820 -2.82(-1.40%)
Jan 08, 2024 201.12 201.55 199.00 201.03 50,439 +0.91(+0.45%)
Jan 05, 2024 199.40 201.16 198.64 200.12 125,962 -0.91(-0.45%)
Jan 04, 2024 202.38 202.61 200.16 201.03 103,601 -0.34(-0.17%)
Jan 03, 2024 204.78 204.78 200.78 201.37 72,913 -4.33(-2.10%)
Jan 02, 2024 207.73 209.26 205.33 205.69 57,867 -4.22(-2.01%)
Dec 29, 2023 210.73 211.60 208.43 209.92 35,978 -1.28(-0.61%)
Dec 28, 2023 211.34 213.28 209.95 211.20 41,402 -1.78(-0.83%)
Dec 27, 2023 213.72 216.06 211.14 212.97 46,488 +0.23(+0.11%)
Dec 26, 2023 212.86 214.16 211.53 212.74 35,680 +1.22(+0.58%)
Dec 22, 2023 209.13 212.53 209.10 211.53 45,508 +3.94(+1.90%)
Dec 21, 2023 208.21 209.47 206.68 207.59 41,637 +1.78(+0.86%)
Dec 20, 2023 207.06 212.62 205.43 205.81 56,071 -0.63(-0.30%)
Dec 19, 2023 204.12 206.99 204.12 206.44 41,953 +4.44(+2.20%)
Dec 18, 2023 203.28 203.63 200.47 202.00 43,683 -0.05(-0.02%)
Dec 15, 2023 203.94 203.94 200.22 202.05 154,648 -1.64(-0.80%)
Dec 14, 2023 200.95 205.36 200.95 203.69 65,201 +6.63(+3.37%)
Dec 13, 2023 191.56 198.51 189.93 197.05 67,579 +5.11(+2.66%)
Dec 12, 2023 191.99 194.28 189.15 191.94 42,543 +0.10(+0.05%)
Dec 11, 2023 191.87 192.79 189.79 191.84 47,130 -0.03(-0.02%)
Dec 08, 2023 188.66 192.61 186.86 191.87 55,822 +4.12(+2.19%)
Dec 07, 2023 185.55 187.86 182.06 187.76 60,921 +3.40(+1.84%)
Dec 06, 2023 186.70 188.68 184.35 184.36 48,230 -0.63(-0.34%)
Dec 05, 2023 187.06 187.68 184.57 184.99 37,495 -3.41(-1.81%)
Dec 04, 2023 187.20 189.71 186.26 188.40 42,605 +1.20(+0.64%)
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.