Alamo Group Inc. (ALG) NYSE

225.01

+2.73(+1.23%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025221.51225.48225.48225.54221.02100,000
July 01, 2025218.35222.47222.47223.89216.27159,724
June 30, 2025217.98218.38218.38219.66215.66166,441
June 27, 2025219.2217.1217.1219.96215.42323,553
June 26, 2025217.46219.45219.45219.5216.67109,731
June 25, 2025217.34216.58216.58218.17215.5599,803
June 24, 2025213.42217.01217.01218.18212.5141,700
June 23, 2025214.49212.25212.25216.28209.61162,543
June 20, 2025216.67214.51214.51216.89213.14294,692
June 18, 2025216.56215.04215.04220214.98137,700
June 17, 2025215217217217.2215153,900
June 16, 2025214.64216.56216.56218.53213.9206,011
June 13, 2025212.4212.46212.46213.38210.31131,146
June 12, 2025210.54213.09213.09213.25209.55151,316
June 11, 2025214212.43212.43214.13211.01258,547
June 10, 2025209.05213.57213.57213.7208.98123,947
June 09, 2025208.29209.28209.28210.88208.03246,121
June 06, 2025207.8207.16207.16208.68206.5950,730
June 05, 2025205.37205.31205.31206.02202.7672,800
June 04, 2025203.5204.48204.48205.16202.71109,232
June 03, 2025199.21203.47203.47206.48198.9221,745
June 02, 2025196.89198.41198.41199.08195.4162,900
May 30, 2025201.07198.04198.04201.07198.0161,700
May 29, 2025201.87201.8201.8202.03199.261,200
May 28, 2025201.88200.4200.4203.68199.285,930
May 27, 2025199.12201.74201.74201.99198.155,500
May 23, 2025195.38197.02197.02197.98195.3860,600
May 22, 2025197.31198.72198.72199.39197.0150,000
May 21, 2025201.37199.32199.32202.8198.6468,668
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved