Alamo Group, Inc. Historical Stock Prices

ALG 
$52.44
*  
0.26
0.5%
Get ALG Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ALG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ALG Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.92  52.78  51.68  52.44 21,909
07/29/2015 52.18 52.78 51.68 52.44 21,913
07/28/2015 51.79 52.35 51.33 52.18 43,871
07/27/2015 51.76 51.98 51.19 51.78 37,205
07/24/2015 51.01 51.98 50.765 51.86 54,133
07/23/2015 52 52.41 50.61 51.23 39,378
07/22/2015 51.66 52.41 51.5 52.16 28,233
07/21/2015 52 52.34 51.68 51.93 21,595
07/20/2015 52.55 52.62 51.46 52.01 44,020
07/17/2015 52.98 52.98 52.14 52.5 28,911
07/16/2015 53.49 53.84 52.49 52.89 24,582
07/15/2015 53.78 53.91 53.03 53.23 24,015
07/14/2015 52.92 53.91 52.9 53.78 33,134
07/13/2015 52.68 53.63 52.62 53.43 31,526
07/10/2015 52.78 52.93 52.0001 52.71 52,517
07/09/2015 53.25 54.33 52.26 52.36 39,308
07/08/2015 53.95 54.17 52.53 52.85 40,787
07/07/2015 54.27 54.68 53.56 54.32 43,056
07/06/2015 54.25 54.61 54 54.51 34,378
07/02/2015 54.56 55.12 54.19 54.48 30,258
07/01/2015 54.83 54.93 54.3375 54.57 38,824
06/30/2015 54.68 55.01 54.31 54.64 47,179
06/29/2015 55.53 55.985 54.22 54.5 49,904
06/26/2015 55.48 56.65 55.15 55.72 251,379
06/25/2015 55.75 55.75 54.78 55.55 44,629
06/24/2015 58 58.24 55.455 55.84 59,490
06/23/2015 58.14 58.67 57.87 58.01 51,337
06/22/2015 57.75 58.68 57.555 58.29 40,402
06/19/2015 54.81 58.74 54.81 58 113,243
06/18/2015 53.91 55.07 53.51 54.72 46,331
06/17/2015 54.24 54.42 53.1 53.97 37,554
06/16/2015 53.68 54.82 53.68 54.04 38,939
06/15/2015 54.63 54.63 52.96 53.73 43,528
06/12/2015 55.12 56.01 54.71 55.26 22,128
06/11/2015 54.63 55.1 54.25 55.1 32,626
06/10/2015 54.04 55 54.04 54.49 36,279
06/09/2015 54.33 54.4499 53.65 54.05 19,811
06/08/2015 54.26 54.85 53.99 54.01 34,914
06/05/2015 53.83 54.79 53.59 54.53 23,350
06/04/2015 54.06 54.8 53.51 53.83 34,222
06/03/2015 54.46 55.16 54.09 54.56 53,053
06/02/2015 53.24 55.28 53.24 54.41 44,082
06/01/2015 53.11 54 52.59 53.53 25,521
05/29/2015 54.05 54.05 52.16 52.97 74,312
05/28/2015 53.7 54.16 53.45 53.87 53,616
05/27/2015 53.62 54.05 53.51 53.86 37,012
05/26/2015 54 54.5 53.16 53.92 55,297
05/22/2015 53.35 54.08 52.87 53.84 43,009
05/21/2015 53.03 53.9 52.74 53.5 39,794
05/20/2015 53.12 53.26 52.6901 52.95 21,709
05/19/2015 53.33 53.89 52.69 52.9 52,621
05/18/2015 53.29 53.66 52.76 53.39 40,554
05/15/2015 53.28 53.74 52.64 53.58 41,660
05/14/2015 52.56 53.59 52.4901 53.42 45,430
05/13/2015 52.84 52.84 52.13 52.51 95,184
05/12/2015 53.57 54.23 52.031 52.48 50,348
05/11/2015 54.17 54.801 53.9 54.24 40,818
05/08/2015 54.99 55.99 54 54.41 57,775
05/07/2015 53.11 55.46 48.1 54.95 227,252
05/06/2015 59.05 59.05 57.95 58.24 65,491
05/05/2015 60.08 60.83 58.73 59.17 68,232
05/04/2015 61.02 61.44 60.21 60.46 42,589
05/01/2015 61.77 62.8 60.61 61.13 38,426
04/30/2015 63.25 63.54 61.44 61.78 78,868
04/29/2015 64.26 64.26 63.19 63.5 21,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?