Alamo Group, Inc. Historical Stock Prices

ALG 
$49.25
*  
0.25
0.51%
Get ALG Alerts
*Delayed - data as of Jul. 21, 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.37  49.62  48.96  49.25 24,781
07/21/2014 49.29 49.62 48.96 49.25 24,781
07/18/2014 49.53 49.97 49.33 49.5 43,213
07/17/2014 51.61 51.89 49.43 49.66 20,126
07/16/2014 51.67 51.795 51.09 51.64 30,225
07/15/2014 52.18 52.18 50.81 51.58 24,377
07/14/2014 51.28 52.32 51.28 52.13 22,639
07/11/2014 52.36 52.5 50.5 51.2 30,241
07/10/2014 52.28 52.69 52 52.31 13,531
07/09/2014 54.6 54.75 53 53.31 11,269
07/08/2014 54.81 55.22 54.06 54.41 57,570
07/07/2014 55.5 55.5 54.28 54.75 20,023
07/03/2014 55.48 55.8447 55.48 55.7 9,764
07/02/2014 55.21 55.5 54.58 54.85 34,414
07/01/2014 54.09 55.8024 54.09 55 33,586
06/30/2014 53.88 54.38 53.4 54.09 67,288
06/27/2014 52.9 53.99 52.57 53.52 57,342
06/26/2014 53.39 53.39 52.705 53.17 21,104
06/25/2014 52.2 53.955 52.06 53.51 26,762
06/24/2014 52.3 53.12 52.04 52.44 32,876
06/23/2014 53.31 53.38 52.1 52.3 34,473
06/20/2014 53.59 53.59 52.62 53.39 35,207
06/19/2014 53.9 53.9 52.55 53.33 34,377
06/18/2014 53.32 54.08 53.02 54 13,995
06/17/2014 52.81 53.5 52.38 53.14 15,310
06/16/2014 53.53 53.53 52.196 52.88 18,833
06/13/2014 53.6 53.93 53.09 53.46 15,438
06/12/2014 54.5 54.5 53 53.68 20,884
06/11/2014 55 55.1 53.58 54.5 17,542
06/10/2014 56.39 56.626 54.93 55.15 22,685
06/09/2014 54.88 56.65 54.88 56.38 22,699
06/06/2014 54.4 55.61 54.23 54.67 21,060
06/05/2014 51.7 54.31 51.5 54.09 32,090
06/04/2014 51.85 51.99 51.14 51.7 32,889
06/03/2014 52.16 54.21 51.58 52.1 34,404
06/02/2014 51.84 52.54 51.67 52.3 15,936
05/30/2014 52.06 52.06 51.36 51.84 16,637
05/29/2014 51.98 51.98 51.13 51.94 8,243
05/28/2014 51.97 52.33 51.68 51.98 10,018
05/27/2014 53.01 53.7999 51.89 52.22 32,428
05/23/2014 50.88 52.4 50.2 52.24 25,629
05/22/2014 50.49 51.13 50.2 50.78 15,366
05/21/2014 50.95 50.95 49.5 50.49 18,365
05/20/2014 51.63 51.63 49.77 50.54 32,155
05/19/2014 50.99 51.88 50.74 51.63 23,619
05/16/2014 50.84 51.2 50.0901 50.99 18,346
05/15/2014 51 51.4 50.51 50.77 24,004
05/14/2014 52.26 52.655 50.67 51.02 27,885
05/13/2014 53.15 53.33 52.17 52.19 32,042
05/12/2014 52.8 53.89 52.74 53.51 19,265
05/09/2014 51.21 52.5 51.15 52.39 25,231
05/08/2014 51.04 51.972 51.04 51.32 34,393
05/07/2014 52.84 53.155 50.8 51.03 35,729
05/06/2014 54.33 54.33 52.12 52.28 25,906
05/05/2014 54.18 54.64 53.747 54.35 29,775
05/02/2014 53.15 54.94 52.6059 54.63 36,297
05/01/2014 53.22 53.82 52.4601 52.95 33,405
04/30/2014 52.67 53.71 52.52 53.12 25,899
04/29/2014 54.04 54.32 52.59 53.04 13,188
04/28/2014 53.07 54.39 52.5 53.71 28,349
04/25/2014 54 54.12 52.6876 52.99 35,630
04/24/2014 56 56 54.01 54.24 24,777
04/23/2014 57.55 57.55 55.59 55.66 15,781
04/22/2014 57.51 57.86 56.99 57.56 18,319
04/21/2014 57 57.8 56.48 57.22 20,334
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?