Dark

ALG
Alamo Group, Inc.
stock NYSE

At Close

Jul 14, 2025 3:59:49 PM EDT

224.09USD-0.819%(-1.85)107,162

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-225.94)0

After-hours

Jul 11, 2025 4:30:30 PM EDT

225.94USD+0.106%(+0.24)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	223.000	225.1000	220.660000	224.09	-0.819%	107,162	0.000%
2025-07-11	224.500	227.4300	223.410000	225.94	-0.348%	119,106	-0.819%
2025-07-10	225.000	230.1550	224.230000	226.73	+0.488%	82,719	-1.164%
2025-07-09	225.430	225.7800	222.225000	225.63	+0.719%	85,915	-0.683%
2025-07-08	224.760	227.8300	224.010000	224.02	-0.520%	96,508	+0.031%
2025-07-07	225.100	226.5300	222.760000	225.19	-0.451%	178,517	-0.488%
2025-07-03	224.930	227.0000	224.930000	226.21	+0.324%	42,357	-0.937%
2025-07-02	221.510	225.5400	221.020000	225.48	+1.353%	99,980	-0.616%
2025-07-01	218.350	223.8900	216.265000	222.47	+1.873%	159,724	+0.728%
2025-06-30	217.980	219.6550	215.658400	218.38	+0.590%	166,441	+2.615%
2025-06-27	219.620	219.8500	215.420000	217.10	-1.071%	323,553	+3.220%
2025-06-26	217.460	219.5000	216.670000	219.45	+1.325%	109,731	+2.114%
2025-06-25	217.340	218.1700	215.550000	216.58	-0.198%	99,803	+3.468%
2025-06-24	213.420	218.1800	212.500000	217.01	+2.243%	141,650	+3.263%
2025-06-23	214.490	216.2800	209.610000	212.25	-1.054%	162,543	+5.578%
2025-06-20	216.000	216.8900	213.140000	214.51	-0.246%	296,892	+4.466%
2025-06-18	216.560	220.0000	214.980000	215.04	-0.903%	137,677	+4.209%
2025-06-17	215.000	217.2000	215.000000	217.00	+0.203%	153,865	+3.267%
2025-06-16	214.640	218.5300	213.900000	216.56	+1.930%	206,011	+3.477%
2025-06-13	212.400	213.3800	210.310000	212.46	-0.296%	131,146	+5.474%
2025-06-12	210.540	213.2500	209.550000	213.09	+0.311%	151,316	+5.162%
2025-06-11	214.000	214.1300	211.010000	212.43	-0.534%	258,547	+5.489%
2025-06-10	209.050	213.7000	208.975000	213.57	+2.050%	123,947	+4.926%
2025-06-09	208.290	210.8800	208.025000	209.28	+1.023%	246,121	+7.077%
2025-06-06	207.800	208.6800	206.590000	207.16	+0.901%	50,730	+8.172%
2025-06-05	205.365	206.0200	202.760000	205.31	+0.406%	72,787	+9.147%
2025-06-04	203.500	205.1600	202.706400	204.48	+0.496%	109,232	+9.590%
2025-06-03	199.210	206.4800	198.897000	203.47	+2.550%	221,745	+10.134%
2025-06-02	196.890	199.0800	195.410000	198.41	+0.187%	62,899	+12.943%
2025-05-30	201.070	201.0700	198.010000	198.04	-1.863%	61,652	+13.154%
2025-05-29	201.870	202.0300	199.200000	201.80	+0.699%	61,178	+11.046%
2025-05-28	201.880	203.6800	199.200000	200.40	-0.664%	85,930	+11.821%
2025-05-27	199.120	201.9900	198.100000	201.74	+2.396%	55,464	+11.079%
2025-05-23	195.380	197.9800	195.380000	197.02	-0.855%	60,573	+13.740%
2025-05-22	197.310	199.3850	197.005000	198.72	-0.301%	49,960	+12.767%
2025-05-21	201.370	202.8000	198.635818	199.32	-2.035%	68,668	+12.427%
2025-05-20	203.130	204.0300	202.130000	203.46	-0.137%	103,077	+10.140%
2025-05-19	201.160	204.3550	200.885000	203.74	+0.271%	90,687	+9.988%
2025-05-16	202.320	204.6700	201.890000	203.19	+0.579%	96,065	+10.286%
2025-05-15	200.250	203.0900	200.250000	202.02	+0.758%	63,862	+10.925%
2025-05-14	201.730	203.8400	200.070000	200.50	-1.056%	90,547	+11.766%
2025-05-13	201.810	204.1850	201.500000	202.64	+1.442%	127,546	+10.585%
2025-05-12	199.160	202.8800	196.955000	199.76	+4.362%	166,254	+12.180%
2025-05-09	184.380	191.5000	179.815000	191.41	+7.214%	166,645	+17.073%
2025-05-08	174.020	180.7150	174.000000	178.53	+3.742%	118,708	+25.520%
2025-05-07	173.770	174.0600	170.955000	172.09	-0.261%	53,346	+30.217%
2025-05-06	173.090	174.3000	170.950000	172.54	-0.856%	142,669	+29.877%
2025-05-05	172.440	175.7300	171.890000	174.03	+0.040%	55,926	+28.765%
2025-05-02	171.050	175.4000	171.050000	173.96	+2.740%	59,399	+28.817%
2025-05-01	165.870	170.5000	165.870000	169.32	+1.401%	72,987	+32.347%
2025-04-30	167.870	167.8700	164.770000	166.98	-0.961%	104,818	+34.202%
2025-04-29	167.360	169.4200	165.490000	168.60	-0.042%	141,407	+32.912%
2025-04-28	168.250	169.9200	166.859600	168.67	+0.071%	56,812	+32.857%
2025-04-25	169.900	169.9000	167.444600	168.55	-1.178%	51,109	+32.952%
2025-04-24	167.950	170.5800	165.010000	170.56	+1.247%	65,346	+31.385%
2025-04-23	169.820	172.2700	167.910000	168.46	+1.629%	104,392	+33.023%
2025-04-22	163.550	166.2550	162.435000	165.76	+2.905%	163,776	+35.189%
2025-04-21	166.180	166.1800	159.930000	161.08	-3.810%	96,636	+39.117%
2025-04-17	167.030	169.3050	166.515000	167.46	+0.354%	80,722	+33.817%
2025-04-16	168.930	170.4914	165.930000	166.87	-1.726%	79,022	+34.290%
2025-04-15	167.700	170.5300	167.700000	169.80	+0.301%	94,951	+31.973%
2025-04-14	171.810	172.2390	168.470000	169.29	-1.075%	120,700	+32.370%
2025-04-11	168.270	171.8600	165.155000	171.13	+1.236%	101,531	+30.947%
2025-04-10	169.740	171.7000	165.910000	169.04	-2.063%	103,306	+32.566%
2025-04-09	158.350	173.8100	158.350000	172.60	+8.917%	226,753	+29.832%
2025-04-08	165.730	165.7300	157.070000	158.47	-1.882%	124,499	+41.408%
2025-04-07	162.050	167.5750	159.705000	161.51	-2.593%	133,591	+38.747%
2025-04-04	166.960	167.9000	163.255000	165.81	-3.069%	138,483	+35.149%
2025-04-03	177.170	177.7700	170.800000	171.06	-5.804%	80,878	+31.001%
2025-04-02	178.090	182.0100	178.090000	181.60	+1.040%	48,279	+23.398%
2025-04-01	176.930	180.7900	176.360000	179.73	+0.853%	71,943	+24.681%
2025-03-31	178.590	180.2550	177.430000	178.21	-1.454%	65,426	+25.745%
2025-03-28	184.900	186.1250	179.900000	180.84	-2.832%	47,671	+23.916%
2025-03-27	186.970	188.1475	185.120000	186.11	-0.619%	75,259	+20.407%
2025-03-26	186.520	189.5900	185.140000	187.27	+0.043%	63,265	+19.661%
2025-03-25	187.430	189.1800	185.925000	187.19	-0.457%	115,823	+19.713%
2025-03-24	184.390	188.7700	184.390000	188.05	+2.446%	129,410	+19.165%
2025-03-21	186.170	186.1700	180.390000	183.56	-2.559%	777,403	+22.080%
2025-03-20	186.380	191.5800	186.380000	188.38	+0.064%	177,209	+18.956%
2025-03-19	188.400	191.9900	186.350000	188.26	-0.407%	116,586	+19.032%
2025-03-18	186.510	191.2500	186.510000	189.03	+0.500%	138,205	+18.547%
2025-03-17	185.750	192.9000	185.750000	188.09	+1.173%	150,013	+19.140%
2025-03-14	183.260	187.4900	183.260000	185.91	+1.813%	93,761	+20.537%
2025-03-13	182.920	185.6900	182.080000	182.60	-0.104%	77,444	+22.722%
2025-03-12	185.900	186.7550	181.720000	182.79	-1.615%	110,403	+22.594%
2025-03-11	187.040	187.0400	183.196200	185.79	-0.402%	113,010	+20.615%
2025-03-10	181.610	188.6800	181.610000	186.54	+1.568%	132,954	+20.130%
2025-03-07	181.660	183.7100	181.500000	183.66	+0.344%	97,147	+22.014%
2025-03-06	177.220	183.3450	176.060000	183.03	+2.693%	129,144	+22.433%
2025-03-05	175.900	178.4300	174.910000	178.23	+1.956%	117,462	+25.731%
2025-03-04	174.210	176.0000	172.395000	174.81	-0.687%	150,312	+28.191%
2025-03-03	175.000	177.9600	173.710000	176.02	+0.594%	171,218	+27.309%
2025-02-28	180.320	180.8100	170.570000	174.98	-5.036%	319,661	+28.066%
2025-02-27	183.640	187.3550	183.630000	184.26	-0.368%	86,413	+21.616%
2025-02-26	186.410	188.0900	184.520000	184.94	-0.858%	67,602	+21.169%
2025-02-25	186.860	188.3300	186.020000	186.54	+0.436%	81,158	+20.130%
2025-02-24	189.490	189.4900	185.730000	185.73	-1.678%	88,992	+20.654%
2025-02-21	190.700	190.7000	185.750000	188.90	+0.319%	151,043	+18.629%
2025-02-20	188.250	189.2400	186.080000	188.30	-0.302%	107,588	+19.007%
2025-02-19	185.270	189.5900	185.270000	188.87	+0.978%	80,265	+18.648%
2025-02-18	185.130	188.2400	185.130000	187.04	+1.344%	83,627	+19.809%
2025-02-14	186.800	187.2600	184.220000	184.56	-0.351%	51,430	+21.419%
2025-02-13	184.280	187.8300	183.765000	185.21	+0.216%	82,473	+20.992%
2025-02-12	185.230	186.4850	184.070000	184.81	-1.487%	73,017	+21.254%
2025-02-11	184.740	187.6000	183.640000	187.60	+0.931%	77,460	+19.451%
2025-02-10	185.770	186.7600	182.130000	185.87	+0.465%	95,157	+20.563%
2025-02-07	182.900	185.4000	181.590000	185.01	+0.938%	83,200	+21.123%
2025-02-06	183.620	183.6200	180.755000	183.29	+0.637%	134,699	+22.260%
2025-02-05	181.510	182.6350	180.730000	182.13	+0.182%	73,946	+23.038%
2025-02-04	179.780	182.5300	179.780000	181.80	+0.698%	62,202	+23.262%
2025-02-03	182.570	184.0200	178.580200	180.54	-2.705%	80,120	+24.122%
2025-01-31	189.120	189.1200	184.832500	185.56	-1.596%	59,349	+20.764%
2025-01-30	189.850	191.9200	187.380000	188.57	+0.431%	65,693	+18.837%
2025-01-29	190.270	191.0700	187.760000	187.76	-1.433%	70,322	+19.349%
2025-01-28	188.560	192.1700	188.435000	190.49	+0.618%	60,934	+17.639%
2025-01-27	185.800	190.8400	184.160000	189.32	+2.043%	106,908	+18.366%
2025-01-24	184.570	185.5800	183.140000	185.53	+0.706%	53,231	+20.784%
2025-01-23	183.600	185.7500	183.075000	184.23	+0.267%	67,614	+21.636%
2025-01-22	185.170	185.9300	183.655000	183.74	-0.751%	62,660	+21.960%
2025-01-21	184.180	186.6750	184.180000	185.13	+1.525%	64,963	+21.045%
2025-01-17	183.670	183.6700	180.825000	182.35	+0.535%	146,866	+22.890%
2025-01-16	181.060	181.9025	179.855000	181.38	+0.182%	138,344	+23.547%
2025-01-15	182.450	182.4500	179.890000	181.05	+1.885%	66,980	+23.772%
2025-01-14	176.570	178.0300	175.010000	177.70	+0.737%	112,281	+26.106%
2025-01-13	171.750	176.4300	171.370000	176.40	+2.024%	189,403	+27.035%
2025-01-10	173.270	174.6100	171.360000	172.90	-1.845%	86,257	+29.607%
2025-01-08	176.310	176.6300	172.340000	176.15	-0.136%	100,298	+27.215%
2025-01-07	176.890	177.8100	174.560000	176.39	-0.726%	99,563	+27.042%
2025-01-06	181.360	184.0500	177.560000	177.68	-2.395%	66,832	+26.120%
2025-01-03	182.250	182.5128	180.420000	182.04	+1.038%	87,527	+23.099%
2025-01-02	186.750	187.5050	179.960000	180.17	-3.088%	123,032	+24.377%
2024-12-31	187.160	187.5875	184.890000	185.91	+0.275%	101,659	+20.537%
2024-12-30	184.980	186.3268	182.280000	185.40	0.000%	61,268	+20.868%
2024-12-27	186.430	188.7700	182.940000	185.40	-1.535%	50,143	+20.868%
2024-12-26	188.000	188.4500	186.070000	188.29	+0.016%	63,322	+19.013%
2024-12-24	185.920	188.5200	185.805000	188.26	+0.922%	124,226	+19.032%
2024-12-23	187.670	189.1800	184.130000	186.54	-0.956%	143,920	+20.130%
2024-12-20	192.500	195.6250	188.340000	188.34	-3.172%	263,019	+18.982%
2024-12-19	199.160	200.6900	193.860000	194.51	-1.409%	111,945	+15.207%
2024-12-18	197.600	201.0300	193.990000	197.29	+0.397%	261,258	+13.584%
2024-12-17	195.690	196.5600	193.680000	196.51	-0.036%	82,141	+14.035%
2024-12-16	192.020	198.4400	192.020000	196.58	+1.802%	87,151	+13.994%
2024-12-13	193.350	194.3900	191.600000	193.10	-0.129%	57,703	+16.049%
2024-12-12	196.490	196.5000	192.840000	193.35	-1.327%	57,509	+15.899%
2024-12-11	197.750	198.9700	195.900000	195.95	+0.107%	71,683	+14.361%
2024-12-10	196.600	198.1000	192.000000	195.74	+0.097%	60,152	+14.483%
2024-12-09	197.210	198.8300	195.450000	195.55	-0.275%	42,700	+14.595%
2024-12-06	197.630	197.6950	194.570000	196.09	+0.184%	40,885	+14.279%
2024-12-05	201.640	201.6400	195.730000	195.73	-2.330%	46,995	+14.489%
2024-12-04	201.180	201.1800	198.140000	200.40	+0.330%	32,050	+11.821%
2024-12-03	203.010	203.1400	197.880000	199.74	-1.094%	58,131	+12.191%
2024-12-02	201.200	202.0400	198.530000	201.95	+1.000%	63,329	+10.963%
2024-11-29	199.560	200.4700	197.050000	199.95	+1.041%	41,492	+12.073%
2024-11-27	200.210	201.0800	197.470000	197.89	+0.071%	43,884	+13.240%
2024-11-26	202.460	203.6100	197.600000	197.75	-2.399%	116,957	+13.320%
2024-11-25	199.900	205.6150	198.270000	202.61	+2.277%	89,912	+10.602%
2024-11-22	196.280	199.3600	196.280000	198.10	+0.886%	63,973	+13.120%
2024-11-21	193.090	197.3450	193.090000	196.36	+2.410%	75,797	+14.122%
2024-11-20	189.840	191.9800	188.000000	191.74	+0.545%	45,876	+16.872%
2024-11-19	191.070	193.2300	190.600000	190.70	-1.442%	42,957	+17.509%
2024-11-18	194.280	197.5800	193.490000	193.49	-0.422%	54,700	+15.815%
2024-11-15	194.440	197.3600	193.670000	194.31	+0.674%	96,183	+15.326%
2024-11-14	195.480	197.2900	191.610000	193.01	-1.284%	81,590	+16.103%
2024-11-13	194.500	196.0500	192.600000	195.52	+1.685%	97,146	+14.612%
2024-11-12	195.660	195.9150	192.160000	192.28	-1.998%	115,654	+16.544%
2024-11-11	196.670	198.2700	194.830000	196.20	+0.317%	60,328	+14.215%
2024-11-08	195.990	198.2800	194.180000	195.58	-0.937%	130,826	+14.577%
2024-11-07	197.170	198.7400	193.800000	197.43	+0.274%	94,521	+13.504%
2024-11-06	197.310	200.0850	194.930000	196.89	+5.401%	118,055	+13.815%
2024-11-05	182.530	187.6250	182.465000	186.80	+1.926%	120,159	+19.963%
2024-11-04	187.540	188.3400	182.420000	183.27	-2.246%	106,574	+22.273%
2024-11-01	175.220	190.5300	174.130000	187.48	+10.582%	259,344	+19.527%
2024-10-31	171.740	172.3300	169.490000	169.54	-2.051%	99,210	+32.175%
2024-10-30	171.740	175.4800	171.000000	173.09	-0.213%	108,059	+29.464%
2024-10-29	172.840	173.4800	172.010000	173.46	-0.402%	45,063	+29.188%
2024-10-28	172.500	176.0475	172.500000	174.16	+1.385%	38,443	+28.669%
2024-10-25	169.430	172.3400	168.355000	171.78	+1.663%	63,581	+30.452%
2024-10-24	169.310	170.2900	167.500000	168.97	+0.101%	102,104	+32.621%
2024-10-23	169.650	171.5800	168.150000	168.80	-1.049%	57,131	+32.755%
2024-10-22	170.630	173.4800	168.790000	170.59	-0.751%	81,690	+31.362%
2024-10-21	177.140	177.1400	171.820000	171.88	-3.188%	63,118	+30.376%
2024-10-18	180.050	180.0500	177.450000	177.54	-1.273%	47,048	+26.219%
2024-10-17	181.290	181.2900	178.620000	179.83	-0.936%	48,822	+24.612%
2024-10-16	181.920	184.6400	181.530000	181.53	+0.017%	120,538	+23.445%
2024-10-15	179.400	182.0550	179.400000	181.50	+1.499%	93,290	+23.466%
2024-10-14	176.240	178.9600	175.350000	178.82	+1.023%	63,221	+25.316%
2024-10-11	172.480	177.4200	172.480000	177.01	+3.057%	52,941	+26.597%
2024-10-10	171.370	171.7600	169.865000	171.76	-0.889%	51,469	+30.467%
2024-10-09	171.510	174.7300	170.940000	173.30	+0.621%	104,766	+29.308%
2024-10-08	175.110	175.3350	171.025000	172.23	-1.869%	44,494	+30.111%
2024-10-07	174.500	176.4700	173.905000	175.51	-0.142%	98,809	+27.679%
2024-10-04	175.860	175.8600	173.620000	175.76	+1.949%	93,371	+27.498%
2024-10-03	173.620	173.6700	171.480000	172.40	-1.277%	45,495	+29.983%
2024-10-02	175.160	178.4499	174.630000	174.63	-1.026%	39,648	+28.323%
2024-10-01	178.870	178.8750	175.360000	176.44	-2.049%	56,116	+27.006%
2024-09-30	179.170	181.2900	178.570000	180.13	-0.530%	68,730	+24.405%
2024-09-27	182.390	184.8000	180.850000	181.09	+0.488%	58,600	+23.745%
2024-09-26	180.720	182.5000	179.230000	180.21	+1.151%	111,301	+24.349%
2024-09-25	183.220	183.2200	177.610000	178.16	-2.501%	117,668	+25.780%
2024-09-24	181.670	183.3900	180.377300	182.73	+1.308%	62,216	+22.634%
2024-09-23	181.870	183.0300	179.100000	180.37	-0.431%	49,509	+24.239%
2024-09-20	184.170	184.1700	180.610000	181.15	-2.044%	216,314	+23.704%
2024-09-19	186.350	186.7400	183.360000	184.93	+1.716%	55,358	+21.176%
2024-09-18	178.290	189.5350	178.290000	181.81	+1.627%	69,624	+23.255%
2024-09-17	180.530	180.9300	178.295000	178.90	+0.269%	68,671	+25.260%
2024-09-16	179.850	179.8883	177.020000	178.42	-0.235%	44,138	+25.597%
2024-09-13	178.310	179.2050	177.290000	178.84	+1.915%	38,824	+25.302%
2024-09-12	175.130	176.3775	172.700000	175.48	+0.787%	49,148	+27.701%
2024-09-11	169.830	174.5300	168.050000	174.11	+1.706%	79,626	+28.706%
2024-09-10	170.240	171.8600	169.440000	171.19	+0.058%	58,347	+30.901%
2024-09-09	170.130	172.0445	169.350000	171.09	+0.387%	47,786	+30.978%
2024-09-06	172.600	174.2200	170.430000	170.43	-1.696%	44,900	+31.485%
2024-09-05	176.920	176.9200	172.120000	173.37	-1.545%	50,883	+29.255%
2024-09-04	177.800	178.9000	175.946900	176.09	-1.571%	64,277	+27.259%
2024-09-03	183.010	183.5800	177.610000	178.90	-3.506%	58,348	+25.260%
2024-08-30	183.940	185.8000	181.760000	185.40	+0.597%	67,308	+20.868%
2024-08-29	183.450	185.9900	182.030000	184.30	+1.509%	53,177	+21.590%
2024-08-28	181.280	182.0300	179.735000	181.56	-0.165%	53,574	+23.425%
2024-08-27	183.450	184.5250	181.040000	181.86	-1.856%	57,587	+23.221%
2024-08-26	185.450	186.6900	183.580000	185.30	+0.532%	67,655	+20.934%
2024-08-23	181.920	186.2450	181.570000	184.32	+2.269%	46,279	+21.577%
2024-08-22	178.920	180.7950	178.050000	180.23	+0.222%	39,278	+24.336%
2024-08-21	178.450	180.8750	178.140000	179.83	+1.273%	32,339	+24.612%
2024-08-20	178.380	179.1600	176.905000	177.57	-0.959%	96,145	+26.198%
2024-08-19	178.370	179.5000	176.960000	179.29	+0.912%	70,070	+24.987%
2024-08-16	174.550	178.0000	174.525000	177.67	+1.787%	82,050	+26.127%
2024-08-15	175.770	177.4550	174.260000	174.55	+1.802%	52,029	+28.382%
2024-08-14	172.690	172.6900	169.740000	171.46	-0.064%	42,565	+30.695%
2024-08-13	171.040	172.3500	168.750000	171.57	+0.746%	64,517	+30.611%
2024-08-12	171.990	172.1950	169.480000	170.30	-1.172%	45,311	+31.585%
2024-08-09	175.550	175.5500	169.570000	172.32	-1.464%	56,341	+30.043%
2024-08-08	172.090	175.1900	170.710000	174.88	+3.308%	72,284	+28.139%
2024-08-07	174.460	174.4600	168.550000	169.28	-1.340%	86,622	+32.378%
2024-08-06	172.370	174.7289	170.260000	171.58	-0.815%	94,302	+30.604%
2024-08-05	166.860	173.2100	164.380000	172.99	-1.199%	152,307	+29.539%
2024-08-02	176.490	178.7800	173.805000	175.09	-5.244%	165,276	+27.986%
2024-08-01	185.000	188.7500	179.200000	184.78	-4.120%	153,571	+21.274%
2024-07-31	190.690	195.6800	187.620000	192.72	+0.895%	104,276	+16.278%
2024-07-30	193.420	194.1050	190.270000	191.01	-1.169%	93,881	+17.318%
2024-07-29	194.410	196.0000	190.955000	193.27	-0.867%	53,305	+15.947%
2024-07-26	194.800	198.5299	194.000000	194.96	+1.526%	59,917	+14.942%
2024-07-25	184.790	194.5000	184.760000	192.03	+4.780%	73,625	+16.695%
2024-07-24	185.470	187.7700	183.050000	183.27	-2.063%	65,535	+22.273%
2024-07-23	184.360	189.2700	184.360000	187.13	+0.662%	64,846	+19.751%
2024-07-22	184.200	187.2600	182.150000	185.90	+1.286%	152,692	+20.543%
2024-07-19	184.810	184.9900	182.100000	183.54	-0.655%	51,362	+22.093%
2024-07-18	183.750	188.1200	182.850000	184.75	-0.388%	98,484	+21.294%
2024-07-17	182.250	186.9600	182.250000	185.47	+0.428%	66,994	+20.823%
2024-07-16	175.820	185.1550	175.820000	184.68	+5.261%	75,355	+21.340%
2024-07-15	174.470	177.6000	173.870000	175.45	+1.463%	62,107	+27.723%
2024-07-12	174.960	175.8500	172.850000	172.92	+0.133%	48,279	+29.592%
2024-07-11	168.860	174.2100	167.090000	172.69	+4.730%	98,704	+29.764%
2024-07-10	166.200	166.2000	164.100000	164.89	+0.237%	63,868	+35.903%
2024-07-09	166.920	166.9200	163.740000	164.50	-1.201%	64,939	+36.225%
2024-07-08	167.370	168.1400	166.455000	166.50	+0.471%	46,301	+34.589%
2024-07-05	167.840	169.0000	165.180000	165.72	-1.825%	55,265	+35.222%
2024-07-03	167.980	169.5050	167.740000	168.80	+0.446%	43,083	+32.755%
2024-07-02	166.770	168.3700	166.420000	168.05	+0.358%	96,314	+33.347%
2024-07-01	173.130	173.3500	166.935000	167.45	-3.208%	105,169	+33.825%
2024-06-28	173.000	173.8400	170.490000	173.00	+1.164%	204,253	+29.532%
2024-06-27	171.280	172.8650	170.450000	171.01	+0.240%	60,989	+31.039%
2024-06-26	170.130	171.8800	169.010000	170.60	-0.397%	72,959	+31.354%
2024-06-25	174.770	175.0000	171.220000	171.28	-2.521%	39,953	+30.833%
2024-06-24	176.100	177.9000	174.420000	175.71	+0.446%	50,509	+27.534%
2024-06-21	174.490	175.6000	173.190000	174.93	-0.262%	191,189	+28.103%
2024-06-20	174.720	178.2950	173.620000	175.39	-0.199%	57,232	+27.767%
2024-06-18	177.360	179.5900	175.180000	175.74	-1.053%	53,012	+27.512%
2024-06-17	174.580	178.2000	174.580000	177.61	+1.462%	75,098	+26.170%
2024-06-14	175.130	175.1300	170.880400	175.05	-1.464%	122,574	+28.015%
2024-06-13	180.850	180.9500	176.910000	177.65	-2.240%	94,392	+26.141%
2024-06-12	184.380	187.6200	180.070000	181.72	+1.406%	147,456	+23.316%
2024-06-11	181.830	181.8500	177.180000	179.20	-2.012%	136,114	+25.050%
2024-06-10	183.030	183.4099	181.450100	182.88	-1.141%	91,620	+22.534%
2024-06-07	187.260	188.0000	184.720000	184.99	-1.559%	46,405	+21.136%
2024-06-06	186.870	189.4650	186.110000	187.92	+0.342%	39,782	+19.248%
2024-06-05	186.810	187.7450	184.650000	187.28	+0.998%	52,703	+19.655%
2024-06-04	185.000	187.9100	184.840000	185.43	-0.792%	38,907	+20.849%
2024-06-03	192.340	193.2500	185.815000	186.91	-1.621%	41,159	+19.892%
2024-05-31	189.880	191.3085	187.070000	189.99	+0.163%	50,208	+17.948%
2024-05-30	189.370	190.4500	188.910000	189.68	+1.130%	38,754	+18.141%
2024-05-29	188.330	188.8000	186.620000	187.56	-1.965%	36,500	+19.476%
2024-05-28	192.990	194.4700	190.530000	191.32	-0.422%	61,844	+17.128%
2024-05-24	191.740	192.4100	188.490000	192.13	+0.713%	50,004	+16.635%
2024-05-23	194.170	194.1700	189.750000	190.77	-1.553%	91,811	+17.466%
2024-05-22	194.190	196.2140	192.900000	193.78	-0.247%	54,074	+15.641%
2024-05-21	193.660	195.4500	193.660000	194.26	-0.471%	58,426	+15.356%
2024-05-20	193.930	196.3000	193.930000	195.18	+0.484%	24,474	+14.812%
2024-05-17	196.840	196.8400	193.760000	194.24	-0.908%	46,488	+15.368%
2024-05-16	199.220	199.8200	195.590000	196.02	-2.342%	51,516	+14.320%
2024-05-15	200.050	201.5400	198.870000	200.72	+1.017%	49,226	+11.643%
2024-05-14	199.230	199.4950	197.320000	198.70	+1.084%	46,617	+12.778%
2024-05-13	199.480	199.4800	196.560000	196.57	-0.937%	55,545	+14.000%
2024-05-10	199.490	199.4900	196.280000	198.43	+0.066%	30,607	+12.932%
2024-05-09	194.570	198.4450	194.240000	198.30	+2.222%	32,646	+13.006%
2024-05-08	193.340	195.4200	193.340000	193.99	-0.041%	34,165	+15.516%
2024-05-07	193.280	195.4100	193.220000	194.07	+0.424%	57,939	+15.469%
2024-05-06	194.880	195.5100	193.120000	193.25	-0.371%	93,963	+15.959%
2024-05-03	190.000	195.5000	177.220000	193.97	-0.650%	113,737	+15.528%
2024-05-02	195.690	196.0650	192.690000	195.24	+0.676%	119,898	+14.777%
2024-05-01	195.930	197.5900	193.530000	193.93	-0.232%	86,696	+15.552%
2024-04-30	199.280	201.1450	193.885000	194.38	-2.566%	145,978	+15.284%
2024-04-29	199.520	202.5100	198.570000	199.50	+0.494%	76,604	+12.326%
2024-04-26	199.640	201.1950	197.900000	198.52	-0.556%	50,328	+12.880%
2024-04-25	202.060	202.0600	196.830000	199.63	-2.238%	114,853	+12.253%
2024-04-24	204.120	205.9200	200.950000	204.20	-0.385%	57,363	+9.740%
2024-04-23	204.980	208.6550	203.840000	204.99	+0.186%	63,555	+9.318%
2024-04-22	204.470	206.4600	202.180000	204.61	+1.122%	65,957	+9.521%
2024-04-19	203.840	207.4000	202.121000	202.34	-1.225%	67,319	+10.749%
2024-04-18	207.670	208.6100	204.215000	204.85	-0.852%	51,637	+9.392%
2024-04-17	213.470	213.4900	206.280000	206.61	-2.881%	86,213	+8.460%
2024-04-16	213.750	215.6600	212.150000	212.74	-1.120%	45,353	+5.335%
2024-04-15	215.510	220.6100	212.510000	215.15	+0.589%	69,120	+4.155%
2024-04-12	217.480	217.4800	211.620000	213.89	-2.729%	48,665	+4.769%
2024-04-11	216.850	219.8900	214.690000	219.89	+2.232%	51,236	+1.910%
2024-04-10	217.380	218.4400	213.730000	215.09	-3.452%	55,804	+4.184%
2024-04-09	220.450	222.8800	219.090000	222.78	+1.107%	42,940	+0.588%
2024-04-08	219.980	220.6600	218.590000	220.34	+0.796%	49,503	+1.702%
2024-04-05	215.940	219.1200	215.940000	218.60	+1.021%	33,103	+2.511%
2024-04-04	222.740	224.0200	215.610000	216.39	-1.592%	84,821	+3.558%
2024-04-03	213.530	220.9700	213.530000	219.89	+2.175%	89,593	+1.910%
2024-04-02	212.460	215.7800	211.510000	215.21	+0.617%	83,691	+4.126%
2024-04-01	227.220	227.2200	213.820000	213.89	-6.324%	78,868	+4.769%
2024-03-28	225.740	228.8800	225.077000	228.33	+1.080%	100,300	-1.857%
2024-03-27	222.000	226.5400	222.000000	225.89	+2.254%	76,010	-0.797%
2024-03-26	218.950	221.6200	216.300000	220.91	+2.032%	105,627	+1.440%
2024-03-25	215.530	217.0700	215.530000	216.51	+1.008%	60,380	+3.501%
2024-03-22	213.850	215.7300	213.210000	214.35	+0.393%	76,640	+4.544%
2024-03-21	209.460	213.9200	209.344500	213.51	+2.659%	69,336	+4.955%
2024-03-20	204.540	209.6900	204.135000	207.98	+2.001%	44,463	+7.746%
2024-03-19	202.120	205.0450	202.120000	203.90	+0.881%	29,857	+9.902%
2024-03-18	205.100	207.2500	201.815000	202.12	-1.414%	59,379	+10.870%
2024-03-15	203.380	206.7900	203.380000	205.02	+0.416%	118,003	+9.302%
2024-03-14	205.320	205.3200	201.850000	204.17	-0.960%	79,004	+9.757%
2024-03-13	201.430	207.4750	201.430000	206.15	+2.135%	58,564	+8.702%
2024-03-12	202.900	202.9000	200.660000	201.84	-0.282%	42,297	+11.024%
2024-03-11	203.790	203.7900	201.010000	202.41	-0.423%	61,615	+10.711%
2024-03-08	208.090	209.7200	202.930000	203.27	-1.450%	100,796	+10.243%
2024-03-07	203.640	207.5700	203.640000	206.26	+1.616%	64,132	+8.644%
2024-03-06	203.000	203.6250	200.370000	202.98	+0.535%	62,252	+10.400%
2024-03-05	204.090	205.7200	200.120000	201.90	-1.507%	52,482	+10.991%
2024-03-04	204.440	205.8400	202.290000	204.99	+1.140%	47,233	+9.318%
2024-03-01	203.580	203.5800	201.510000	202.68	+0.193%	68,026	+10.563%
2024-02-29	205.520	205.9450	201.840000	202.29	-0.212%	84,676	+10.777%
2024-02-28	199.970	203.4700	199.970000	202.72	+0.317%	80,183	+10.542%
2024-02-27	201.930	203.1300	200.260000	202.08	+1.369%	88,394	+10.892%
2024-02-26	202.490	204.3100	198.325000	199.35	-2.063%	117,910	+12.410%
2024-02-23	207.400	210.0000	188.355000	203.55	-5.025%	166,531	+10.091%
2024-02-22	213.090	215.2000	212.770000	214.32	-0.107%	64,431	+4.559%
2024-02-21	215.840	215.8400	213.130000	214.55	-0.634%	47,612	+4.447%
2024-02-20	214.450	217.1600	213.560000	215.92	-0.649%	64,717	+3.784%
2024-02-16	219.670	222.0000	217.300000	217.33	-1.750%	91,642	+3.110%
2024-02-15	218.520	222.0000	217.616000	221.20	+1.589%	60,130	+1.307%
2024-02-14	215.990	218.7400	210.010000	217.74	+2.587%	64,395	+2.916%
2024-02-13	218.720	218.7200	210.290000	212.25	-5.755%	114,443	+5.578%
2024-02-12	218.400	231.4000	218.400000	225.21	+3.142%	155,432	-0.497%
2024-02-09	215.800	219.0300	214.630000	218.35	+1.083%	60,565	+2.629%
2024-02-08	216.410	217.6900	214.300000	216.01	+0.083%	67,462	+3.741%
2024-02-07	213.880	215.8300	212.300000	215.83	+0.855%	62,543	+3.827%
2024-02-06	214.990	216.3600	213.560000	214.00	-0.033%	42,694	+4.715%
2024-02-05	215.050	215.8500	212.300000	214.07	-1.690%	38,486	+4.681%
2024-02-02	213.170	218.3600	212.200000	217.75	+0.988%	42,641	+2.912%
2024-02-01	213.830	215.7100	209.140000	215.62	+1.573%	62,072	+3.928%
2024-01-31	216.400	216.6500	210.970000	212.28	-1.722%	63,585	+5.563%
2024-01-30	215.410	217.4800	214.910000	216.00	-0.447%	53,587	+3.745%
2024-01-29	213.420	217.6800	212.010000	216.97	+1.864%	53,916	+3.282%
2024-01-26	213.760	214.2300	211.410000	213.00	+0.311%	39,640	+5.207%
2024-01-25	212.390	215.6000	209.590000	212.34	+1.472%	46,549	+5.534%
2024-01-24	212.410	212.4100	208.230000	209.26	-0.167%	54,265	+7.087%
2024-01-23	211.440	213.7955	208.650000	209.61	+0.239%	46,065	+6.908%
2024-01-22	207.000	209.9167	207.000000	209.11	+1.935%	63,533	+7.164%

.dark-mode .f0xhkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0xhkk{ color: #333333; background-color: white; border: 2px solid #333333; }ALGAlamo Group, Inc.stock NYSE

ALG
Alamo Group, Inc.
stock NYSE