Alamo Group Inc (ALG) Historical Stock Data
182.04 ↑1.87 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALG is down -0.44% a day on average. There have been 11 days where Alamo Group Inc closed green and 19 days where ALG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 182.25 | 182.04 | ↓$0.21 (-0.12%) | 180.42 | 182.51 | 87.90K |
| 2025-01-02 | 186.75 | 180.17 | ↓$6.58 (-3.52%) | 179.96 | 187.51 | 162.04K |
| 2024-12-31 | 187.16 | 185.91 | ↓$1.25 (-0.67%) | 184.89 | 187.59 | 113.96K |
| 2024-12-30 | 184.98 | 185.40 | ↑$0.42 (0.23%) | 182.28 | 186.33 | 74.18K |
| 2024-12-27 | 186.43 | 185.40 | ↓$1.03 (-0.55%) | 182.94 | 188.77 | 50.37K |
| 2024-12-26 | 188.00 | 188.29 | ↑$0.29 (0.15%) | 186.07 | 188.45 | 63.45K |
| 2024-12-24 | 185.92 | 188.26 | ↑$2.34 (1.26%) | 185.81 | 188.52 | 124.23K |
| 2024-12-23 | 187.67 | 186.54 | ↓$1.13 (-0.60%) | 184.13 | 189.18 | 144.28K |
| 2024-12-20 | 192.50 | 188.34 | ↓$4.16 (-2.16%) | 188.34 | 195.63 | 387.10K |
| 2024-12-19 | 199.16 | 194.51 | ↓$4.65 (-2.33%) | 193.86 | 200.69 | 128.27K |
| 2024-12-18 | 197.60 | 197.29 | ↓$0.31 (-0.16%) | 193.99 | 201.03 | 263.09K |
| 2024-12-17 | 195.69 | 196.51 | ↑$0.82 (0.42%) | 193.68 | 196.56 | 83.90K |
| 2024-12-16 | 192.02 | 196.58 | ↑$4.56 (2.37%) | 192.02 | 198.44 | 90.63K |
| 2024-12-13 | 193.35 | 193.10 | ↓$0.25 (-0.13%) | 191.60 | 194.39 | 57.87K |
| 2024-12-12 | 196.49 | 193.35 | ↓$3.14 (-1.60%) | 192.84 | 196.50 | 58.44K |
| 2024-12-11 | 197.75 | 195.95 | ↓$1.80 (-0.91%) | 195.90 | 198.97 | 76.83K |
| 2024-12-10 | 196.60 | 195.74 | ↓$0.86 (-0.44%) | 192.00 | 198.10 | 99.96K |
| 2024-12-09 | 197.21 | 195.55 | ↓$1.66 (-0.84%) | 195.45 | 198.83 | 43.75K |
| 2024-12-06 | 197.63 | 196.09 | ↓$1.54 (-0.78%) | 194.57 | 197.70 | 41.40K |
| 2024-12-05 | 201.64 | 195.73 | ↓$5.91 (-2.93%) | 195.73 | 201.64 | 63.07K |
| 2024-12-04 | 201.18 | 200.40 | ↓$0.78 (-0.39%) | 198.14 | 201.18 | 50.32K |
| 2024-12-03 | 203.01 | 199.74 | ↓$3.27 (-1.61%) | 197.88 | 203.14 | 60.23K |
| 2024-12-02 | 201.20 | 201.95 | ↑$0.75 (0.37%) | 198.53 | 202.04 | 65.81K |
| 2024-11-29 | 199.56 | 199.95 | ↑$0.39 (0.20%) | 197.05 | 200.47 | 44.09K |
| 2024-11-27 | 200.21 | 197.89 | ↓$2.32 (-1.16%) | 197.47 | 201.08 | 46.03K |
| 2024-11-26 | 202.46 | 197.75 | ↓$4.71 (-2.33%) | 197.60 | 203.61 | 117.88K |
| 2024-11-25 | 199.90 | 202.61 | ↑$2.71 (1.36%) | 198.27 | 205.62 | 93.86K |
| 2024-11-22 | 196.28 | 198.10 | ↑$1.82 (0.93%) | 196.28 | 199.36 | 67.13K |
| 2024-11-21 | 193.09 | 196.36 | ↑$3.27 (1.69%) | 193.09 | 197.35 | 76.01K |
| 2024-11-20 | 189.84 | 191.74 | ↑$1.90 (1.00%) | 188.00 | 191.98 | 51.38K |
Create an account or log in to view more rows.
$ALG go time
$ALG is it Monday yet???
$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