Alamo Group Inc (ALG) Historical Stock Data
191.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALG is up 0.20% a day on average. There have been 13 days where Alamo Group Inc closed green and 17 days where ALG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 189.84 | 191.74 | ↑$1.90 (1.00%) | 188.00 | 191.98 | 51.38K |
| 2024-11-19 | 191.07 | 190.70 | ↓$0.37 (-0.19%) | 190.60 | 193.23 | 64.70K |
| 2024-11-18 | 194.28 | 193.49 | ↓$0.79 (-0.41%) | 193.49 | 197.58 | 63.30K |
| 2024-11-15 | 194.44 | 194.31 | ↓$0.13 (-0.07%) | 193.67 | 197.36 | 98.70K |
| 2024-11-14 | 195.48 | 193.01 | ↓$2.47 (-1.26%) | 191.61 | 197.29 | 84.89K |
| 2024-11-13 | 194.50 | 195.52 | ↑$1.02 (0.52%) | 192.60 | 196.05 | 103.55K |
| 2024-11-12 | 195.66 | 192.28 | ↓$3.38 (-1.73%) | 192.16 | 195.92 | 118.45K |
| 2024-11-11 | 196.67 | 196.20 | ↓$0.47 (-0.24%) | 194.83 | 198.27 | 61.57K |
| 2024-11-08 | 195.99 | 195.58 | ↓$0.41 (-0.21%) | 194.18 | 198.28 | 137.82K |
| 2024-11-07 | 197.17 | 197.43 | ↑$0.26 (0.13%) | 193.80 | 198.74 | 98.28K |
| 2024-11-06 | 197.31 | 196.89 | ↓$0.42 (-0.21%) | 194.93 | 200.09 | 122.15K |
| 2024-11-05 | 182.53 | 186.80 | ↑$4.27 (2.34%) | 182.47 | 187.63 | 122.40K |
| 2024-11-04 | 187.54 | 183.27 | ↓$4.27 (-2.28%) | 182.42 | 188.34 | 107.46K |
| 2024-11-01 | 175.22 | 187.48 | ↑$12.26 (7.00%) | 174.13 | 190.53 | 264.68K |
| 2024-10-31 | 171.74 | 169.54 | ↓$2.20 (-1.28%) | 169.49 | 172.33 | 99.92K |
| 2024-10-30 | 171.74 | 173.09 | ↑$1.35 (0.79%) | 171.00 | 175.48 | 110.04K |
| 2024-10-29 | 172.84 | 173.46 | ↑$0.62 (0.36%) | 172.01 | 173.48 | 45.40K |
| 2024-10-28 | 172.50 | 174.16 | ↑$1.66 (0.96%) | 172.50 | 176.05 | 42.05K |
| 2024-10-25 | 169.43 | 171.78 | ↑$2.35 (1.39%) | 168.36 | 172.34 | 63.85K |
| 2024-10-24 | 169.31 | 168.97 | ↓$0.34 (-0.20%) | 167.50 | 170.29 | 104.85K |
| 2024-10-23 | 169.65 | 168.80 | ↓$0.85 (-0.50%) | 168.15 | 171.58 | 57.66K |
| 2024-10-22 | 170.63 | 170.59 | ↓$0.04 (-0.02%) | 168.79 | 173.48 | 81.80K |
| 2024-10-21 | 177.14 | 171.88 | ↓$5.26 (-2.97%) | 171.82 | 177.14 | 63.29K |
| 2024-10-18 | 180.05 | 177.54 | ↓$2.51 (-1.39%) | 177.45 | 180.05 | 47.55K |
| 2024-10-17 | 181.29 | 179.83 | ↓$1.46 (-0.81%) | 178.62 | 181.29 | 83.73K |
| 2024-10-16 | 181.92 | 181.53 | ↓$0.39 (-0.21%) | 181.53 | 184.64 | 124.12K |
| 2024-10-15 | 179.40 | 181.50 | ↑$2.10 (1.17%) | 179.40 | 182.06 | 95.82K |
| 2024-10-14 | 176.24 | 178.82 | ↑$2.58 (1.46%) | 175.35 | 178.96 | 63.45K |
| 2024-10-11 | 172.48 | 177.01 | ↑$4.53 (2.63%) | 172.48 | 177.42 | 68.95K |
| 2024-10-10 | 171.37 | 171.76 | ↑$0.39 (0.23%) | 169.87 | 171.76 | 61.62K |
Create an account or log in to view more rows.
$ALG Let’s get it
$ALG Another boring day I believe
$ALG ugh oh
we heatin back up
$ALG let’s go!! Squeeze time
$ALG is going to have a run next month
$ALG just waiting ….
$ALG Burn burn burn
$ALG come on bulls we can do it
don’t let bears win
$ALG search and destroy bears!!
$ALG used to this fuckery!! Not leaving no chance !