Alamo Group Inc. (ALG) NYSE

173.61

+0.01(+0.01%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025172.66173.6173.6174171.7859,500
December 22, 2025172.87172.34172.34175.29171.6882,100
December 19, 2025171.05173.87173.87176.42170.04363,937
December 18, 2025174.43172.39172.39175.89171.9789,102
December 17, 2025177.71173.61173.61181.61172.91149,200
December 16, 2025177.51178.37178.37180.31175.33175,700
December 15, 2025177.39178.03178.03178.92175.99161,894
December 12, 2025174.78177.35177.35178.21174137,100
December 11, 2025168.72174174175.48168.72152,800
December 10, 2025162.06166.89166.89168.01162126,500
December 09, 2025163.1162.44162.44165161.9970,000
December 08, 2025165.03163.03163.03167.69162.9673,802
December 05, 2025166.39164.86164.86166.89163.6375,900
December 04, 2025164.08166.68166.68167.83162.6393,491
December 03, 2025162.68165.59165.59166.01161.9192,000
December 02, 2025163.16161.9161.9164.8816192,300
December 01, 2025159.85162.91162.91164.54159.85180,600
November 28, 2025161.53160.37160.37163.62158.6188,634
November 26, 2025163.96160.94160.94165.87160.59176,518
November 25, 2025160.99163.64163.64164.91160.07194,100
November 24, 2025160.1159.88159.88162158.57109,400
November 21, 2025158.7161.01161.01164.06157.75156,100
November 20, 2025160.8157.8157.8161.01156.29108,800
November 19, 2025163.2159.46159.46163.2156.68133,900
November 18, 2025164.47162.85162.85165.86162.4157,002
November 17, 2025162.48161.66161.66164.88161211,602
November 14, 2025166.58162.45162.45167.1159.66133,038
November 13, 2025166.19165.66165.66168.89164.73129,540
November 12, 2025165.34167.35167.35168.61163.54171,910
November 11, 2025165.7164.42164.42166.74161.63131,900
November 10, 2025167.14165.41165.41169.02164.56167,624
November 07, 2025167.94166.86166.86173.38159.79198,083
November 06, 2025179.17173.14173.14179.36172.71108,400
November 05, 2025173.92177.22177.22178.3173.9270,201
November 04, 2025176.52174.79174.79178.34173.78121,810
November 03, 2025176.95177.45177.45179.5173.38140,000
October 31, 2025176.55178.72178.72181.2175.85237,200
October 30, 2025179.99176.89176.89182.28175.9673,206
October 29, 2025181.41180.26180.26183.55178.4160,600
October 28, 2025183.81182.47182.47186.84181.657,300
October 27, 2025188.55185.02185.02189.25184.5548,900
October 24, 2025188.87188.1188.1189.5186.8950,514
October 23, 2025186.78187.57187.57188.19185.6165,500
October 22, 2025185.6187.1187.1187.51184.77106,600
October 21, 2025181.69185.76185.76186.37181.6944,100
October 20, 2025181.81183.26183.26184.47178.0243,100
October 17, 2025183180.83180.83184.32179.9989,005
October 16, 2025184.09183.95183.95185.04181.9278,700
October 15, 2025183.86184.03184.03186.72183.6873,628
October 14, 2025180.04183.28182.98184.35180.0485,000
October 13, 2025184.02181.99181.69188.2181.3660,733
October 10, 2025186.27182.55182.25186.63181.8161,315
October 09, 2025189.2185.49185.19189.2185.0656,600
October 08, 2025188.3189.46189.15190.93187.2739,821
October 07, 2025188.07187.81187.5189.25187.8150,000
October 06, 2025193.26188.75188.44193.26186.9193,317
October 03, 2025191.57191.66191.35194.32191.5792,115
October 02, 2025188.22191.57191.26192.35184.4584,046
October 01, 2025190.82189.15188.84190.82186.5395,541
September 30, 2025190.1190.9190.59190.94189.1886,947
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved