Alamo Historical Data - ALG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alamo Group Inc ALG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
5.18 5.54% 98.71 95.31 98.90 95.31 93.53 16:02:00
more quote information »

ALG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week81.8798.9076.0187.5664,20516.8420.57%
1 Month96.01103.0970.9985.8980,8582.702.81%
3 Months127.13132.9670.99104.2762,004-28.42-22.36%
6 Months114.61132.9670.99112.6081,028-15.90-13.87%
1 Year100.68132.9670.99109.1876,132-1.97-1.96%
3 Years74.21132.9670.99102.2259,37024.5033.01%
5 Years62.40132.9643.9887.2455,37336.3158.19%

ALG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 98.71 5.18 5.54% 95.31 98.90 95.31 43,317
Apr 08 2020 93.53 0.17 0.18% 95.28 98.27 91.86 68,735
Apr 07 2020 93.36 5.32 6.04% 91.05 97.95 90.89 59,339
Apr 06 2020 88.04 10.06 12.9% 81.29 88.94 81.29 81,978
Apr 03 2020 77.98 -5.32 -6.39% 82.85 83.795 76.01 60,078
Apr 02 2020 83.30 1.13 1.38% 81.87 87.65 77.72 50,896
Apr 01 2020 82.17 -6.61 -7.45% 84.74 84.825 78.7501 56,613
Mar 31 2020 88.78 -1.52 -1.68% 88.92 94.36 87.725 67,591
Mar 30 2020 90.30 -0.52 -0.57% 91.00 94.06 87.015 69,218
Mar 27 2020 90.82 0.20 0.22% 86.97 93.89 83.03 56,522
Mar 26 2020 90.62 6.71 8.0% 84.74 91.50 82.75 77,986
Mar 25 2020 83.91 3.91 4.89% 80.00 85.8925 78.105 81,633
Mar 24 2020 80.00 3.32 4.33% 80.45 85.15 77.92 97,193
Mar 23 2020 76.68 1.47 1.95% 75.59 76.85 70.99 91,180
Mar 20 2020 75.21 -4.49 -5.63% 79.91 82.84 71.30 158,466
Mar 19 2020 79.70 1.95 2.51% 77.34 80.50 74.91 98,783
Mar 18 2020 77.75 -15.38 -16.51% 87.02 88.47 76.44 104,857
Mar 17 2020 93.13 5.82 6.67% 89.14 93.9187 86.22 133,013
Mar 16 2020 87.31 -12.12 -12.19% 89.75 92.26 86.70 71,248
Mar 13 2020 99.43 5.64 6.01% 95.21 100.26 94.28 59,618
Mar 12 2020 93.79 -7.83 -7.71% 96.01 103.09 91.94 92,667
Mar 11 2020 101.62 -5.91 -5.5% 104.42 104.42 99.68 55,288
Mar 10 2020 107.53 7.33 7.32% 102.78 108.71 98.30 95,206
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:20200410 20:14:39