ALG

Alamo Historical Data

ALG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 120.33 -0.53 -0.44% 120.67 122.49 118.26 60,084
Oct 29 2020 120.86 1.89 1.59% 119.62 127.71 115.87 61,707
Oct 28 2020 118.97 -1.83 -1.51% 118.26 120.38 117.48 61,047
Oct 27 2020 120.80 -1.42 -1.16% 121.82 122.5436 120.54 38,388
Oct 26 2020 122.22 -2.78 -2.22% 123.56 124.275 119.95 41,877
Oct 23 2020 125.00 1.98 1.61% 122.85 125.86 122.85 37,502
Oct 22 2020 123.02 1.80 1.48% 121.42 123.34 120.42 43,035
Oct 21 2020 121.22 1.02 0.85% 120.92 122.32 119.40 38,651
Oct 20 2020 120.20 1.64 1.38% 119.69 120.84 118.95 40,868
Oct 19 2020 118.56 1.00 0.85% 117.12 119.10 115.645 41,702
Oct 16 2020 117.56 -0.50 -0.42% 117.72 120.00 117.56 21,417
Oct 15 2020 118.06 1.30 1.11% 115.03 118.57 113.34 21,436
Oct 14 2020 116.76 -0.59 -0.5% 117.65 119.19 116.245 47,267
Oct 13 2020 117.35 -0.47 -0.4% 117.47 118.23 114.69 27,648
Oct 12 2020 117.82 0.82 0.7% 116.77 118.36 116.375 34,989
Oct 09 2020 117.00 -0.29 -0.25% 118.37 118.94 116.60 40,537
Oct 08 2020 117.29 3.32 2.91% 115.29 117.72 113.59 50,913
Oct 07 2020 113.97 0.00 +0.00% 113.87 114.29 111.48 0
Oct 07 2020 113.97 1.72 1.53% 113.87 114.29 111.48 61,447
Oct 06 2020 112.25 0.15 0.13% 113.47 115.03 111.26 41,996
Oct 05 2020 112.10 2.06 1.87% 111.36 113.145 110.86 26,431
Oct 02 2020 110.04 1.97 1.82% 106.23 110.71 105.99 35,237
Oct 01 2020 108.07 0.04 0.04% 107.60 109.54 105.89 30,562
Sep 30 2020 108.03 1.63 1.53% 107.06 110.06 107.06 55,546
Sep 29 2020 106.40 1.25 1.19% 105.56 107.00 105.01 59,631
Sep 28 2020 105.15 3.09 3.03% 103.26 106.27 102.295 44,421
Sep 25 2020 102.06 0.17 0.17% 100.72 102.585 100.67 32,558
Sep 24 2020 101.89 0.84 0.83% 101.80 103.98 100.49 27,534
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 07 2020 112.22 0.00 +0.00% 113.85 114.70 111.60 0
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
Aug 21 2020 110.82 0.23 0.21% 109.68 111.45 109.23 172,287
Aug 20 2020 110.59 0.46 0.42% 109.57 111.92 108.97 46,145
Aug 19 2020 110.13 -0.05 -0.05% 110.24 111.335 109.07 62,088
Aug 18 2020 110.18 -1.19 -1.07% 110.74 111.97 109.74 44,740
Aug 17 2020 111.37 0.60 0.54% 111.23 113.84 110.06 57,703
Aug 14 2020 110.77 -0.05 -0.05% 110.29 111.67 109.715 34,569
Aug 13 2020 110.82 -1.36 -1.21% 111.81 112.10 110.22 32,838
Aug 12 2020 112.18 -0.91 -0.8% 114.27 114.69 110.95 34,284
Aug 11 2020 113.09 0.84 0.75% 113.85 117.595 113.03 50,932
Aug 10 2020 112.25 2.81 2.57% 110.00 113.96 110.00 51,803
Aug 07 2020 109.44 2.31 2.16% 106.54 109.64 106.54 34,234
Aug 06 2020 107.13 -1.70 -1.56% 109.15 109.15 106.17 28,321
Aug 05 2020 108.83 3.75 3.57% 106.25 109.14 106.25 51,173
Aug 04 2020 105.08 -2.36 -2.2% 107.74 108.06 104.85 47,397
Aug 03 2020 107.44 4.33 4.2% 103.94 108.00 102.64 69,189
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:20201031 17:20:56