Australia markets closed

Alamo Group Inc. (ALG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
198.52-1.11 (-0.56%)
At close: 04:00PM EDT
198.52 0.00 (0.00%)
After hours: 05:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024199.64201.20197.90198.52198.5251,100
25 Apr 2024202.06202.06196.83199.63199.63117,000
24 Apr 2024204.12205.92200.95204.20204.2058,000
23 Apr 2024204.98208.66203.84204.99204.9963,900
22 Apr 2024204.47206.46202.18204.61204.6167,200
19 Apr 2024203.84207.40202.12202.34202.3469,500
18 Apr 2024207.67208.61204.22204.85204.8558,400
17 Apr 2024213.47213.49206.28206.61206.6186,800
16 Apr 2024213.75215.66212.15212.74212.7446,000
15 Apr 2024215.51220.61212.51215.15215.1569,600
15 Apr 20240.26 Dividend
12 Apr 2024217.48217.48211.62213.89213.6348,700
11 Apr 2024216.85219.89214.69219.89219.6251,200
10 Apr 2024217.38218.44213.73215.09214.8355,800
09 Apr 2024220.45222.88219.09222.78222.5142,900
08 Apr 2024219.98220.66218.59220.34220.0749,500
05 Apr 2024215.94219.12215.94218.60218.3333,100
04 Apr 2024222.74224.02215.61216.39216.1384,800
03 Apr 2024213.53220.97213.53219.89219.6289,600
02 Apr 2024212.46215.78211.51215.21214.9583,700
01 Apr 2024227.22227.22213.82213.89213.6378,900
28 Mar 2024225.74228.88225.08228.33228.05100,300
27 Mar 2024222.00226.54222.00225.89225.6276,000
26 Mar 2024218.95221.62216.30220.91220.64105,600
25 Mar 2024215.53217.07215.53216.51216.2560,400
22 Mar 2024213.85215.73213.21214.35214.0976,600
21 Mar 2024209.46213.92209.34213.51213.2569,300
20 Mar 2024204.54209.69204.14207.98207.7344,400
19 Mar 2024202.12205.05202.12203.90203.6529,900
18 Mar 2024205.10207.25201.82202.12201.8759,400
15 Mar 2024203.38206.79203.38205.02204.77118,000
14 Mar 2024205.32205.32201.85204.17203.9279,000
13 Mar 2024201.43207.48201.43206.15205.9058,600
12 Mar 2024202.90202.90200.66201.84201.5942,300
11 Mar 2024203.79203.79201.01202.41202.1661,600
08 Mar 2024208.09209.72202.93203.27203.02100,800
07 Mar 2024203.64207.57203.64206.26206.0164,100
06 Mar 2024203.00203.63200.37202.98202.7362,300
05 Mar 2024204.09205.72200.12201.90201.6552,500
04 Mar 2024204.44205.84202.29204.99204.7447,200
01 Mar 2024203.58203.58201.51202.68202.4362,900
29 Feb 2024205.52205.95201.84202.29202.0484,700
28 Feb 2024199.97203.47199.97202.72202.4780,200
27 Feb 2024201.93203.13200.26202.08201.8388,400
26 Feb 2024202.49204.31198.33199.35199.11117,900
23 Feb 2024207.40210.00188.36203.55203.30166,500
22 Feb 2024213.09215.20212.77214.32214.0664,400
21 Feb 2024215.84215.84213.13214.55214.2947,600
20 Feb 2024214.45217.16213.56215.92215.6664,700
16 Feb 2024219.67222.00217.30217.33217.0791,600
15 Feb 2024218.52222.00217.62221.20220.9360,100
14 Feb 2024215.99218.74210.01217.74217.4864,400
13 Feb 2024218.72218.72210.29212.25211.99114,400
12 Feb 2024218.40231.40218.40225.21224.94155,400
09 Feb 2024215.80219.03214.63218.35218.0860,600
08 Feb 2024216.41217.69214.30216.01215.7567,500
07 Feb 2024213.88215.83212.30215.83215.5762,500
06 Feb 2024214.99216.36213.56214.00213.7442,700
05 Feb 2024215.05215.85212.30214.07213.8138,500
02 Feb 2024213.17218.36212.20217.75217.4942,600
01 Feb 2024213.83215.71209.14215.62215.3662,100
31 Jan 2024216.40216.65210.97212.28212.0263,600
30 Jan 2024215.41217.48214.91216.00215.7453,600
29 Jan 2024213.42217.68212.01216.97216.7153,900
26 Jan 2024213.76214.23211.41213.00212.7439,600
25 Jan 2024212.39215.60209.59212.34212.0846,500
24 Jan 2024212.41212.41208.23209.26209.0154,300
23 Jan 2024211.44213.80208.65209.61209.3646,100
22 Jan 2024207.00209.92207.00209.11208.8663,500
19 Jan 2024203.45205.14200.36205.14204.8975,800
18 Jan 2024201.04202.69200.15202.55202.3075,400
17 Jan 2024200.90201.98198.21199.44199.2063,900
16 Jan 2024202.57203.64201.04203.64203.39137,300
12 Jan 2024202.28203.37201.74203.07202.8285,900
12 Jan 20240.26 Dividend
11 Jan 2024199.88200.55196.78200.47199.97100,700
10 Jan 2024199.10200.26197.57199.82199.3252,800
09 Jan 2024198.17199.21196.38198.47197.9745,800
08 Jan 2024201.38201.81199.26201.29200.7850,400
05 Jan 2024199.66201.42198.90200.38199.88109,500
04 Jan 2024202.64202.87200.42201.29200.78103,500
03 Jan 2024205.05205.05201.05201.63201.1272,800
02 Jan 2024208.00209.53205.60205.96205.4457,800
29 Dec 2023211.00211.88208.70210.19209.6635,900
28 Dec 2023211.61213.56210.22211.47210.9441,300
27 Dec 2023214.00216.34211.41213.25212.7146,400
26 Dec 2023213.14214.44211.80213.02212.4935,600
22 Dec 2023209.40212.80209.37211.80211.2745,400
21 Dec 2023208.48209.74206.95207.86207.3441,600
20 Dec 2023207.33212.90205.70206.08205.5656,000
19 Dec 2023204.38207.26204.38206.71206.1941,900
18 Dec 2023203.54203.89200.73202.26201.7543,600
15 Dec 2023204.21204.21200.48202.31201.80154,400
14 Dec 2023201.21205.63201.21203.95203.4465,100
13 Dec 2023191.81198.77190.18197.31196.8167,500
12 Dec 2023192.24194.53189.40192.19191.7142,500
11 Dec 2023192.12193.04190.04192.09191.6147,100
08 Dec 2023188.91192.86187.10192.12191.6455,800
07 Dec 2023185.79188.10182.30188.00187.5360,800
06 Dec 2023186.94188.92184.59184.60184.1448,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...