ALG

Alamo Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alamo Group Inc ALG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.42 1.41% 102.47 14:24:24
Close Price Low Price High Price Open Price Previous Close
100.49 103.98 101.80 101.05
more quote information »

ALG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week109.18112.2897.52104.5672,427-6.71-6.15%
1 Month111.43116.6297.52108.1344,531-8.96-8.04%
3 Months103.94117.59594.515106.5047,900-1.47-1.41%
6 Months80.45120.2376.0199.4453,22522.0227.37%
1 Year118.51132.9670.99108.8566,843-16.04-13.53%
3 Years101.94132.9670.99103.7160,2100.530.52%
5 Years45.83132.9643.9891.1055,78656.64123.59%

ALG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 101.05 -1.88 -1.83% 102.97 104.605 100.61 44,676
Sep 22 2020 102.93 2.91 2.91% 100.20 103.52 99.89 45,784
Sep 21 2020 100.02 -6.23 -5.86% 104.20 104.75 97.52 57,866
Sep 18 2020 106.25 -4.17 -3.78% 111.38 111.62 105.67 182,363
Sep 17 2020 110.42 -0.15 -0.14% 109.18 112.28 108.38 31,446
Sep 16 2020 110.57 3.08 2.87% 107.74 111.01 107.55 44,131
Sep 15 2020 107.49 -0.67 -0.62% 109.42 109.42 106.76 26,075
Sep 14 2020 108.16 0.62 0.58% 108.14 108.50 107.01 29,454
Sep 11 2020 107.54 -1.29 -1.19% 108.78 109.88 107.08 32,520
Sep 10 2020 108.83 -0.18 -0.17% 109.67 110.085 108.32 38,398
Sep 09 2020 109.01 -0.25 -0.23% 109.78 109.78 107.94 40,997
Sep 08 2020 109.26 -2.96 -2.64% 111.22 111.22 109.19 34,253
Sep 04 2020 112.22 0.27 0.24% 113.85 114.70 111.60 30,903
Sep 03 2020 111.95 -4.30 -3.7% 115.76 116.22 111.37 29,836
Sep 02 2020 116.25 1.35 1.17% 114.82 116.62 114.31 34,868
Sep 01 2020 114.90 4.00 3.61% 111.14 115.00 111.14 34,310
Aug 31 2020 110.90 -0.72 -0.65% 111.10 112.39 110.36 60,780
Aug 28 2020 111.62 0.52 0.47% 112.00 112.47 110.75 37,403
Aug 27 2020 111.10 0.99 0.9% 111.43 111.84 110.05 28,491
Aug 26 2020 110.11 -0.84 -0.76% 110.53 110.54 108.47 44,776
Aug 25 2020 110.95 -1.25 -1.11% 112.76 113.74 110.51 26,064
Aug 24 2020 112.20 1.38 1.25% 111.40 112.635 110.40 51,593
See More Historical Prices »
Your Recent History
NYSE
ALG
Alamo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200924 18:39:37