Alamo Group, Inc. Historical Stock Prices

ALG 
$48.81
*  
0.17
0.35%
Get ALG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ALG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  49.02  49.76  48.64  48.81 47,254
11/25/2014 49 49.76 48.64 48.81 47,254
11/24/2014 48 49.9 47.51 48.98 136,861
11/21/2014 47 47.91 46.68 46.89 179,700
11/20/2014 45.75 46.82 45.6 46.61 93,560
11/19/2014 45.96 46.35 45.3001 45.8 142,047
11/18/2014 45.54 47.52 45.1 45.51 189,561
11/17/2014 44.85 45.22 44.2 44.95 144,561
11/14/2014 44.68 45.2 44.4811 44.61 122,077
11/13/2014 44.59 46.5517 44.05 44.79 780,266
11/12/2014 47.43 50 47.118 47.51 120,585
11/11/2014 48.15 48.28 45.7101 48.13 70,327
11/10/2014 48.9 49.44 48.17 49.19 50,563
11/07/2014 49.64 49.64 47.5 48.5 105,789
11/06/2014 41.55 52.13 41.55 49.63 268,899
11/05/2014 40.7 40.71 39.57 40.09 53,577
11/04/2014 41.01 41.18 39.89 40.29 35,813
11/03/2014 42.64 42.98 41.18 41.3 21,941
10/31/2014 43.51 43.51 42.66 42.84 20,935
10/30/2014 41.62 42.87 41.08 42.38 31,231
10/29/2014 42.6 42.81 41.55 42.02 42,029
10/28/2014 39.2 42.78 39.2 42.66 64,486
10/27/2014 38.78 39.075 38.21 38.88 24,247
10/24/2014 39.3 39.33 38.86 39.12 24,249
10/23/2014 39.37 39.395 38.95 39.17 48,986
10/22/2014 39.6 39.9 38.805 38.89 42,430
10/21/2014 39.49 39.57 39 39.42 45,350
10/20/2014 39 39.32 38.8001 39.2 18,330
10/17/2014 40.05 40.52 39.13 39.22 20,191
10/16/2014 38.64 40.14 38.64 39.72 30,566
10/15/2014 37.93 39.86 37.93 39.23 57,001
10/14/2014 38.44 39.4 38.23 38.93 41,046
10/13/2014 38.33 38.75 38.33 38.39 94,595
10/10/2014 38.73 39.13 38.31 38.33 44,740
10/09/2014 39.77 39.89 38.643 39.07 40,807
10/08/2014 39.36 40 38.51 39.91 69,644
10/07/2014 39.97 40.36 39.61 39.61 31,952
10/06/2014 40.27 40.5799 40.11 40.22 33,504
10/03/2014 40.74 40.84 40.25 40.26 28,017
10/02/2014 39.98 40.55 39.98 40.48 26,117
10/01/2014 40.83 41.35 40.01 40.11 36,018
09/30/2014 41.24 41.99 40.96 41 79,033
09/29/2014 40.75 41.52 40.75 41.31 42,715
09/26/2014 41 41.43 40.81 41.37 31,351
09/25/2014 41.5 41.603 41 41.05 32,009
09/24/2014 41.84 41.94 41.15 41.5 15,662
09/23/2014 41.4 41.96 41.25 41.75 43,292
09/22/2014 41.68 41.84 41.51 41.57 50,274
09/19/2014 42.64 42.65 41.73 41.75 52,223
09/18/2014 42.54 42.7 42.1 42.53 36,905
09/17/2014 42.49 42.95 42.1 42.56 33,555
09/16/2014 42 42.6499 42 42.41 36,445
09/15/2014 43.19 43.19 41.64 42.07 127,472
09/12/2014 45.57 45.63 43.7 43.72 30,594
09/11/2014 45.25 45.78 45.25 45.51 18,945
09/10/2014 45.8 46 45 45.52 21,665
09/09/2014 46.47 46.47 45.0065 45.83 27,216
09/08/2014 47.49 47.5506 46.15 46.94 26,656
09/05/2014 48.19 48.19 47.3 47.59 15,977
09/04/2014 49.12 49.12 48.07 48.36 24,108
09/03/2014 49.07 49.39 48.405 49.01 49,011
09/02/2014 48.85 49.4525 48.4501 49.03 28,274
08/29/2014 48.69 48.81 47.75 48.75 64,768
08/28/2014 48.76 49.02 48.4 48.71 19,821
08/27/2014 49.6 49.6 48.61 48.84 35,212
08/26/2014 49.55 49.9 48.95 49.53 14,341
08/25/2014 49.39 49.82 49.24 49.72 30,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?