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

Alamo Group (NY: ALG )

200.72 +2.02 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 29, 2009 10.07 10.53 9.974 10.53 15,424 +0.48(+4.73%)
May 28, 2009 9.894 10.21 9.601 10.06 15,217 +0.28(+2.90%)
May 27, 2009 10.18 10.30 9.656 9.775 17,573 -0.43(-4.21%)
May 26, 2009 9.144 10.20 9.144 10.20 32,330 +1.05(+11.49%)
May 22, 2009 9.281 9.455 9.144 9.153 30,934 -0.09(-0.99%)
May 21, 2009 9.601 9.738 9.144 9.244 43,589 -0.43(-4.44%)
May 20, 2009 10.07 10.20 9.601 9.674 34,871 -0.31(-3.11%)
May 19, 2009 10.41 10.41 9.930 9.985 12,916 -0.44(-4.21%)
May 18, 2009 10.56 10.71 10.36 10.42 21,568 -0.02(-0.18%)
May 15, 2009 10.74 10.74 10.11 10.44 14,534 -0.09(-0.87%)
May 14, 2009 10.05 10.69 9.830 10.53 17,898 +0.59(+5.88%)
May 13, 2009 10.61 10.61 9.939 9.948 23,491 -0.80(-7.40%)
May 12, 2009 10.74 10.96 10.30 10.74 20,871 +0.27(+2.62%)
May 11, 2009 10.23 10.86 10.23 10.47 21,876 -0.50(-4.58%)
May 08, 2009 10.29 10.97 10.12 10.97 17,003 +0.87(+8.60%)
May 07, 2009 9.985 10.34 9.647 10.10 21,677 -0.18(-1.78%)
May 06, 2009 10.48 10.48 10.04 10.29 15,200 -0.08(-0.79%)
May 05, 2009 10.25 10.69 10.06 10.37 22,217 +0.10(+0.98%)
May 04, 2009 10.37 10.47 10.13 10.27 41,727 +0.51(+5.25%)
May 01, 2009 10.30 10.30 9.665 9.756 16,289 -0.54(-5.24%)
Apr 30, 2009 10.56 10.74 10.07 10.30 23,530 -0.27(-2.51%)
Apr 29, 2009 9.601 10.69 9.491 10.56 33,980 +1.01(+10.53%)
Apr 28, 2009 9.235 9.555 9.235 9.555 12,360 +0.32(+3.47%)
Apr 27, 2009 9.391 9.802 9.153 9.235 21,213 -0.34(-3.53%)
Apr 24, 2009 9.784 9.820 9.455 9.574 13,191 -0.13(-1.32%)
Apr 23, 2009 10.15 10.15 9.290 9.702 18,847 -0.35(-3.46%)
Apr 22, 2009 9.656 10.16 9.656 10.05 9,869 +0.36(+3.68%)
Apr 21, 2009 9.875 9.875 9.336 9.692 13,934 -0.22(-2.21%)
Apr 20, 2009 10.46 10.46 9.747 9.912 14,304 -0.74(-6.95%)
Apr 17, 2009 10.96 11.00 10.61 10.65 13,128 -0.27(-2.51%)
Apr 16, 2009 11.08 11.08 10.82 10.93 14,523 -0.11(-0.99%)
Apr 15, 2009 11.15 11.30 10.75 11.04 20,118 -0.16(-1.39%)
Apr 14, 2009 11.34 11.67 10.98 11.19 11,816 -0.33(-2.86%)
Apr 13, 2009 11.80 11.80 11.22 11.52 14,973 -0.38(-3.23%)
Apr 09, 2009 10.93 12.12 10.87 11.91 18,693 +1.32(+12.44%)
Apr 08, 2009 10.01 10.59 9.967 10.59 10,066 +0.64(+6.43%)
Apr 07, 2009 10.36 10.36 9.948 9.948 13,983 -0.58(-5.47%)
Apr 06, 2009 11.69 11.69 10.23 10.52 16,482 -1.31(-11.05%)
Apr 03, 2009 11.92 11.95 11.44 11.83 11,447 -0.16(-1.30%)
Apr 02, 2009 10.52 11.99 10.52 11.99 22,925 +1.65(+15.92%)
Apr 01, 2009 9.656 10.34 9.656 10.34 10,399 +0.59(+6.10%)
Mar 31, 2009 9.363 9.756 9.098 9.747 12,996 +0.47(+5.02%)
Mar 30, 2009 9.784 10.23 9.281 9.281 13,950 -1.84(-16.53%)
Mar 26, 2009 11.13 11.31 10.69 11.12 17,971 +0.05(+0.50%)
Mar 25, 2009 11.80 11.83 10.73 11.06 22,871 -0.70(-5.98%)
Mar 24, 2009 11.57 12.20 10.97 11.77 10,411 +0.02(+0.15%)
Mar 23, 2009 10.93 11.75 10.72 11.75 14,381 +1.11(+10.40%)
Mar 20, 2009 11.44 11.88 10.64 10.64 27,600 -0.69(-6.05%)
Mar 19, 2009 11.25 11.69 10.70 11.33 7,759 +0.17(+1.56%)
Mar 18, 2009 10.28 11.75 9.610 11.16 33,308 +0.84(+8.16%)
Mar 17, 2009 9.839 10.31 9.410 10.31 12,112 +0.45(+4.54%)
Mar 16, 2009 10.00 10.31 9.738 9.866 17,363 +0.00(+0.00%)
Mar 13, 2009 10.02 10.55 9.519 9.866 0 -0.13(-1.28%)
Mar 12, 2009 8.559 9.994 8.431 9.994 56,617 +1.43(+16.65%)
Mar 11, 2009 9.537 9.537 8.522 8.568 26,064 -0.94(-9.90%)
Mar 10, 2009 8.943 9.747 8.836 9.510 10,958 +0.80(+9.13%)
Mar 09, 2009 9.125 9.180 8.641 8.714 19,272 -0.48(-5.17%)
Mar 06, 2009 9.391 9.455 8.760 9.190 0 -0.24(-2.52%)
Mar 05, 2009 9.875 9.894 9.125 9.427 9,982 -0.65(-6.44%)
Mar 04, 2009 10.57 10.57 9.875 10.08 18,556 -0.74(-6.85%)
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.