Alamo Group, Inc. Common Stock Historical Stock Prices

ALG 
$56.49
*  
0.10
0.18%
Get ALG Alerts
*Delayed - data as of Apr. 29, 2016 10:33 ET  -  Find a broker to begin trading ALG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ALG Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
10:33 56.55 56.49 56.27 56.49 940
04/28/2016 57.18 57.18 56.44 56.59 120,146
04/27/2016 56.83 57.8325 56.83 57.38 32,440
04/26/2016 57.16 57.67 56.47 57.01 32,115
04/25/2016 56.65 56.944 56.15 56.83 15,743
04/22/2016 57.14 57.73 56.71 56.96 30,546
04/21/2016 56.65 57.285 56.442 57.01 19,279
04/20/2016 57.05 57.46 56.63 56.67 32,232
04/19/2016 57.02 57.69 56.35 57.15 33,947
04/18/2016 56.94 57.31 56.58 57.02 13,257
04/15/2016 56.74 57.27 56.605 56.94 21,465
04/14/2016 56.12 56.77 55.53 56.74 45,970
04/13/2016 55 56.23 54.931 56.22 68,139
04/12/2016 54.29 55.82 54.29 54.8 51,943
04/11/2016 54.87 55.5161 54.42 54.43 30,317
04/08/2016 54.85 55.14 54.26 54.74 16,600
04/07/2016 54.47 55.26 54.02 54.34 33,145
04/06/2016 55.64 55.64 54.41 55.04 35,795
04/05/2016 54.41 56.08 54.26 55.92 44,789
04/04/2016 56.39 56.39 54.86 54.95 27,873
04/01/2016 55.13 56.79 54.73 56.74 61,055
03/31/2016 56.65 56.65 55.44 55.71 91,137
03/30/2016 57.7 57.91 56.71 56.8 29,146
03/29/2016 55.96 57.49 55.86 57.35 68,676
03/28/2016 55.94 56.44 55.4 56.28 30,110
03/24/2016 54.63 56.15 54.54 55.67 32,249
03/23/2016 56.75 56.75 55.28 55.36 49,357
03/22/2016 56.83 57.21 56.62 56.92 40,857
03/21/2016 57.16 57.55 56.37 57.19 79,561
03/18/2016 57.86 57.86 57.03 57.25 68,555
03/17/2016 56.95 57.84 56.59 57.45 45,458
03/16/2016 55.97 56.92 55.9 56.78 18,516
03/15/2016 56.29 56.5 55.74 56.05 37,438
03/14/2016 58.015 58.015 56.59 56.88 47,477
03/11/2016 57.12 57.98 56.44 57.81 51,966
03/10/2016 58.15 58.15 55.93 56.9 67,701
03/09/2016 57.171 58.38 57.05 57.75 46,584
03/08/2016 58.17 58.7 57.8 58.2 45,186
03/07/2016 58.5 59.19 58 58.64 90,550
03/04/2016 52.87 61.82 52.04 58.5 141,456
03/03/2016 52.19 53.69 52.19 53.4 102,627
03/02/2016 51.99 52.5 51.43 52 59,539
03/01/2016 52.16 52.26 51.45 51.99 46,310
02/29/2016 52.37 52.5 51.45 51.89 36,232
02/26/2016 52.2 52.9325 51.855 52.24 61,858
02/25/2016 52 52.255 50.64 51.85 57,337
02/24/2016 51.71 52.8 50.96 52.17 23,734
02/23/2016 51.77 53.16 51.71 52.16 29,586
02/22/2016 52.99 53.285 51.76 51.87 66,122
02/19/2016 52.55 53.26 51.9 52.72 37,552
02/18/2016 52.34 53.09 51.8306 52.64 27,366
02/17/2016 51.88 53.57 51.88 52.28 36,516
02/16/2016 51.16 52.31 50.73 51.64 43,405
02/12/2016 50.4 51.85 50.13 50.4 56,640
02/11/2016 51.88 52.5 49.62 49.98 50,170
02/10/2016 52.48 53.35 52.25 52.62 73,697
02/09/2016 50.8 53.46 50.7 52.27 66,007
02/08/2016 50.03 51.5 49.5201 51.34 48,806
02/05/2016 50.85 51.49 50.12 50.66 53,299
02/04/2016 50.14 51.64 50.01 50.87 38,404
02/03/2016 51.35 51.35 50.16 50.38 30,853
02/02/2016 51.89 52.06 51.02 51.17 14,650
02/01/2016 52.36 53 51.98 52.57 23,906
01/29/2016 52.44 53.03 51.71 53.03 63,297
01/28/2016 52.08 53.07 51.59 52.03 29,972
*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?