tiprankstipranks
Trending News
More News >
Alamo Group (ALG)
NYSE:ALG
US Market

Alamo Group (ALG) Historical Prices

Compare
206 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
205.37
206.02
202.76
205.31
205.31
+0.41%
72,787
0.64
Jun 04, 2025
203.50
205.16
202.71
204.48
204.48
+0.50%
109,232
0.95
Jun 03, 2025
199.21
206.48
198.90
203.47
203.47
+2.55%
221,745
1.96
Jun 02, 2025
196.89
199.08
195.41
198.41
198.41
+0.19%
62,899
0.55
May 30, 2025
201.07
201.07
198.01
198.04
198.04
-1.86%
61,652
0.52
May 29, 2025
201.87
202.03
199.20
201.80
201.80
+0.70%
61,178
0.51
May 28, 2025
201.88
203.68
199.20
200.40
200.40
-0.66%
85,930
0.72
May 27, 2025
199.12
201.99
198.10
201.74
201.74
+2.40%
55,464
0.46
May 23, 2025
195.38
197.98
195.38
197.02
197.02
-0.86%
60,573
0.50
May 22, 2025
197.31
199.39
197.01
198.72
198.72
-0.30%
49,960
0.41
May 21, 2025
201.37
202.80
198.64
199.32
199.32
-2.03%
68,668
0.56
May 20, 2025
203.13
204.03
202.13
203.46
203.46
-0.14%
103,077
0.84
May 19, 2025
201.16
204.36
200.89
203.74
203.74
+0.27%
90,687
0.74
May 16, 2025
202.32
204.67
201.89
203.19
203.19
+0.58%
96,065
0.79
May 15, 2025
200.25
203.09
200.25
202.02
202.02
+0.76%
63,862
0.52
May 14, 2025
201.73
203.84
200.07
200.50
200.50
-1.06%
90,547
0.74
May 13, 2025
201.81
204.19
201.50
202.64
202.64
+1.44%
127,546
1.05
May 12, 2025
199.16
202.88
196.96
199.76
199.76
+4.36%
166,254
1.39
May 09, 2025
184.38
191.50
179.82
191.41
191.41
+7.21%
166,645
1.40
May 08, 2025
174.02
180.72
174.00
178.53
178.53
+3.74%
118,708
1.00
May 07, 2025
173.77
174.06
170.96
172.09
172.09
-0.26%
53,346
0.45
May 06, 2025
173.09
174.30
170.95
172.54
172.54
-0.86%
142,669
1.21
May 05, 2025
172.44
175.73
171.89
174.03
174.03
+0.04%
55,926
0.47
May 02, 2025
171.05
175.40
171.05
173.96
173.96
+2.74%
59,399
0.50
May 01, 2025
165.87
170.50
165.87
169.32
169.32
+1.40%
72,987
0.62
Apr 30, 2025
167.87
167.87
164.77
166.98
166.98
-0.96%
104,818
0.89
Apr 29, 2025
167.36
169.42
165.49
168.60
168.60
-0.04%
141,407
1.21
Apr 28, 2025
168.25
169.92
166.86
168.67
168.67
+0.07%
56,812
0.48
Apr 25, 2025
169.90
169.90
167.44
168.55
168.55
-1.18%
51,109
0.43
Apr 24, 2025
167.95
170.58
165.01
170.56
170.56
+1.25%
65,346
0.55
Apr 23, 2025
169.82
172.27
167.91
168.46
168.46
+1.63%
104,392
0.89
Apr 22, 2025
163.55
166.26
162.44
165.76
165.76
+2.91%
163,776
1.41
Apr 21, 2025
166.18
166.18
159.93
161.08
161.08
-3.81%
96,636
0.83
Apr 17, 2025
167.03
169.31
166.52
167.46
167.46
+0.35%
80,722
0.68
Apr 16, 2025
168.93
170.49
165.93
166.87
166.87
-1.55%
79,022
0.67
Apr 15, 2025
167.70
170.53
167.70
169.80
169.50
+0.48%
94,951
0.80
Apr 14, 2025
171.81
172.24
168.47
169.29
168.99
-0.90%
120,700
1.01
Apr 11, 2025
168.27
171.86
165.16
171.13
170.83
+1.42%
101,531
0.84
Apr 10, 2025
169.74
171.70
165.91
169.04
168.74
-1.89%
103,306
0.86
Apr 09, 2025
158.35
173.81
158.35
172.60
172.30
+9.11%
226,753
1.92
Apr 08, 2025
165.73
165.73
157.07
158.47
158.19
-1.71%
124,499
1.06
Apr 07, 2025
162.05
167.58
159.71
161.51
161.22
-2.42%
133,591
1.15
Apr 04, 2025
166.96
167.90
163.26
165.81
165.52
-2.90%
138,483
1.18
Apr 03, 2025
177.17
177.77
170.80
171.06
170.76
-5.64%
80,878
0.69
Apr 02, 2025
178.09
182.01
178.09
181.60
181.28
+1.22%
48,279
0.41
Apr 01, 2025
176.93
180.79
176.36
179.73
179.41
+1.03%
71,943
0.61
Mar 31, 2025
178.59
180.26
177.43
178.21
177.90
-1.28%
65,426
0.56
Mar 28, 2025
184.90
186.13
179.90
180.84
180.52
-2.66%
47,671
0.40
Mar 27, 2025
186.97
188.15
185.12
186.11
185.78
-0.44%
75,259
0.63
Mar 26, 2025
186.52
189.59
185.14
187.27
186.94
+0.22%
63,868
0.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis