Skip to main content

Alamo Group (NY: ALG )

169.54 -3.55 (-2.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.