Alamo Group Inc. (ALG) NYSE

189.78

-0.65(-0.34%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025192.17192.62192.62194.41191.6565,953
September 25, 2025193.24192.3192.3194.4190.5597,226
September 24, 2025194.94194.11194.11198.06193.36103,800
September 23, 2025198.86196.8196.8201.43195.992,906
September 22, 2025198.5197.75197.75200.54195.6798,232
September 19, 2025204.02198.46198.46204.02198.01262,000
September 18, 2025202.17204.1204.1206.24202.1789,100
September 17, 2025207.11201.74201.74207.71201.355,741
September 16, 2025203.79205.3205.3207202.181,300
September 15, 2025207.22204.42204.42207.71203.8184,941
September 12, 2025208.54205.64205.64209.46203.8877,310
September 11, 2025206.67211.26211.26212.13204.49138,900
September 10, 2025207.06206.1206.1208.14205.2852,900
September 09, 2025210.59207.96207.96210.59205.7869,100
September 08, 2025211.15211.77211.77212.12209.5265,128
September 05, 2025209.35209.22209.22212.84207.7952,800
September 04, 2025207.82210.55210.55210.74207.8272,518
September 03, 2025208.16207.85207.85209.21206.3274,300
September 02, 2025208.71208.77208.77212.06207.5757,400
August 29, 2025214.75211.46211.46214.75209.3997,703
August 28, 2025219.13215.01215.01219.13213.147,300
August 27, 2025215.66217.54217.54218.48214.7670,046
August 26, 2025219.29217.97217.97221.68217.3159,200
August 25, 2025220.86218.85218.85221.5217.5178,518
August 22, 2025214.51221.52221.52224.67214.3685,000
August 21, 2025214.57212.69212.69216.46210.4981,800
August 20, 2025219.39214.41214.41222.1214.3866,200
August 19, 2025226.01220.18220.18227.07220.0253,000
August 18, 2025220.61225.01225.01225.03220.5955,208
August 15, 2025226.54222.28222.28226.54221.1171,424
August 14, 2025230.7226.42226.42230.7225.0475,600
August 13, 2025228.32232.42232.42233.29228.3299,200
August 12, 2025223.53227.01227.01227.38223.5395,639
August 11, 2025224.11221.65221.65224.11219.63124,900
August 08, 2025222.93222.58222.58226.13220.7296,500
August 07, 2025215.07222222222.44211.14157,200
August 06, 2025225.31224.77224.77226.49222.8673,100
August 05, 2025225.39226.12226.12227.16223.6293,301
August 04, 2025222.79226.63226.63226.63221.76102,900
August 01, 2025220.9215.62215.62220.9215.1563,500
July 31, 2025214.97222.58222.58223.56212.994,672
July 30, 2025217.77216.28216.28220.68215.21108,015
July 29, 2025219.3216.84216.84219.3215.0869,011
July 28, 2025219.83217.43217.43219.83217.2779,801
July 25, 2025218.21219.56219.56219.56217.2945,600
July 24, 2025217.83217.28217.28218.26215.8352,000
July 23, 2025218.09218.99218.99219.48215.8173,000
July 22, 2025213.45216.45216.45218.37212.9687,946
July 21, 2025218.33216.04216.04218.73215.5352,800
July 18, 2025218.87217.15217.15218.87215.9657,500
July 17, 2025216217.97217.97218.8421681,400
July 16, 2025219.58216.97216.97220.4215.67103,624
July 15, 2025223.87219.88219.58225.5219.59123,600
July 14, 2025225.27224.32224.01225.27221.13107,200
July 11, 2025224.5225.94225.63227.43223.41119,106
July 10, 2025225226.73226.42230.16224.2382,719
July 09, 2025225.43225.63225.32225.78222.2385,915
July 08, 2025224.76224.02223.71227.83224.0196,508
July 07, 2025225.1225.19224.88226.53222.76178,517
July 03, 2025224.93226.21226.21227224.9342,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved