Alamo Group, Inc. Historical Stock Prices

ALG 
$39.12
*  
0.05
0.13%
Get ALG Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ALG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ALG After Hours
 
 
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: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  39.01  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
08/22/2014 49.85 50 48.91 49.34 39,315
08/21/2014 49 50.01 48.59 49.89 26,234
08/20/2014 49.05 49.17 48.41 48.89 41,451
08/19/2014 50.51 50.528 49.02 49.24 23,917
08/18/2014 49.25 50.66 49.25 50.47 14,032
08/15/2014 49.49 49.74 48.12 48.91 44,981
08/14/2014 48.79 49.05 48.549 48.89 47,093
08/13/2014 49.15 49.15 48.48 48.71 19,618
08/12/2014 49.27 49.29 48.55 48.87 25,577
08/11/2014 48.83 50.46 48.74 49.44 34,395
08/08/2014 48.51 49.17 48.5 48.77 21,692
08/07/2014 49.06 49.06 48.468 48.53 25,075
08/06/2014 48.24 49.75 48.24 49.04 14,306
08/05/2014 48.04 48.785 48.04 48.31 17,484
08/04/2014 48.25 48.3 47.6 48.12 28,758
08/01/2014 47.37 48.13 47.28 47.75 35,854
07/31/2014 48 48.025 47.25 47.53 41,896
07/30/2014 48.35 48.85 47.856 48.36 27,416
07/29/2014 48.03 48.37 47.645 48.1 18,508
07/28/2014 48.4 48.4 47.16 48.11 29,506
07/25/2014 48.5 48.85 48.04 48.29 17,130
07/24/2014 49.33 49.735 48.52 48.95 26,078
07/23/2014 52.75 52.94 49.07 49.12 72,621
07/22/2014 49.74 53.29 49.28 52.59 69,281
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
04/17/2014 55.8 57.7 55.45 56.83 29,477
04/16/2014 55.55 56.04 55.02 55.75 17,617
04/15/2014 55.29 55.88 54.51 55.23 31,599
04/14/2014 55.94 56.44 55.12 55.4 23,446
04/11/2014 54.17 56.405 53.7401 55.39 32,676
04/10/2014 55.7 56.18 54.63 54.81 28,206
04/09/2014 55.31 55.849 54.61 55.54 20,591
04/08/2014 53.96 55.11 53.93 54.9 25,377
04/07/2014 55.15 55.86 53.93 54.09 48,703
04/04/2014 56.16 57.24 54.73 55.25 39,878
04/03/2014 56 56.69 54.51 56.56 25,784
04/02/2014 56 57.1 55.5 56.42 39,486
04/01/2014 54.53 55.75 54.5 55.68 26,161
03/31/2014 52.31 54.36 51.87 54.33 80,740
03/28/2014 50.77 51.82 50.06 51.22 33,996
03/27/2014 51.53 51.53 49.6 50.27 36,264
03/26/2014 53.74 53.94 51.51 51.52 46,910
03/25/2014 54.96 55.1 53.03 53.66 50,186
03/24/2014 56 56.7499 54.77 54.8 30,653
03/21/2014 57.86 58.03 56.01 56.13 31,935
03/20/2014 57.42 59.66 57.15 57.95 42,133
03/19/2014 57 57.5 56.58 57.4 22,842
03/18/2014 57.32 57.45 56.54 57.2 21,050
03/17/2014 57.75 58.54 57.14 57.48 19,401
03/14/2014 57.51 57.97 56.96 57.49 22,584
03/13/2014 58.96 58.96 56.56 57.55 18,082
03/12/2014 57.6 59.7 57.5101 59.03 24,202
03/11/2014 60 60.65 58 58.2 19,004
03/10/2014 58.74 60 58.05 60 33,164
03/07/2014 58.5 59.12 57.5001 59.12 41,172
03/06/2014 54.67 57.48 54.364 57.48 26,880
03/05/2014 55.52 55.52 53.34 54.47 18,440
03/04/2014 52.3 55.98 51.556 55.52 51,359
03/03/2014 51.9 51.95 51.13 51.42 18,985
02/28/2014 52.75 53.47 52.46 52.58 13,073
02/27/2014 53.19 53.19 51.95 52.54 10,399
02/26/2014 52.1 53.11 52.02 52.97 15,603
02/25/2014 52.55 52.97 51.5019 51.9 26,453
02/24/2014 52.93 53.32 52.33 52.63 15,949
02/21/2014 52.66 53.47 52.66 53 19,499
02/20/2014 52.01 52.61 52.01 52.4 11,978
02/19/2014 51.92 52.709 51.65 51.69 16,072
02/18/2014 50.62 52.5 50.11 51.86 64,627
02/14/2014 52.26 52.26 50.21 50.61 20,224
02/13/2014 51.43 52.72 51.42 52.08 23,528
02/12/2014 49.75 52.44 49.46 51.67 37,503
02/11/2014 49.62 49.87 49.066 49.75 17,329
02/10/2014 48 49.64 48 49.33 25,294
02/07/2014 48.88 49.37 47.84 48.27 30,773
02/06/2014 48.24 48.96 47.97 48.5 25,812
02/05/2014 47.35 48.65 47.16 47.93 30,105
02/04/2014 47.55 47.9 46.93 47.33 35,472
02/03/2014 50.2 50.97 46.87 47.68 35,532
01/31/2014 51.5 51.5699 50.2 50.22 26,099
01/30/2014 51.7 52.8992 51.261 52.38 17,762
01/29/2014 51.81 52.3 50.55 51.16 21,700
01/28/2014 51.75 52.5 51.194 52.39 32,898
01/27/2014 52.35 52.84 50.59 51.82 29,003
01/24/2014 55.56 55.6 52.07 52.57 28,746
01/23/2014 57.55 57.66 55.7303 56.05 21,334
01/22/2014 57.04 57.65 57.04 57.55 36,619
01/21/2014 57.13 57.15 56.5 57.04 21,564
01/17/2014 56.02 56.9 56.02 56.5 22,062
01/16/2014 55.85 56.09 55 55.89 22,894
01/15/2014 55.64 56.5 55.53 55.67 10,808
01/14/2014 54.85 55.95 54.83 55.65 24,803
01/13/2014 55.77 55.902 54.5 54.95 32,649
01/10/2014 55.75 56.04 55.02 56.04 19,137
01/09/2014 56.11 56.11 54.11 55.6 27,250
01/08/2014 56.25 56.3 55.0001 55.69 32,596
01/07/2014 56.53 56.75 55.42 56.12 30,392
01/06/2014 56.95 57.46 56.001 56.28 24,649
01/03/2014 57.02 57.37 56.51 56.79 17,347
01/02/2014 60.5 60.5 56.6 57.02 65,154
12/31/2013 57.51 61.27 57.51 60.69 121,255
12/30/2013 55.75 56.76 55.75 56.47 16,859
12/27/2013 58 58 56 56.38 23,821
12/26/2013 57.57 57.99 57.1728 57.79 11,151
12/24/2013 58.11 58.11 57.27 57.66 13,294
12/23/2013 56.46 58.31 56.42 57.96 29,601
12/20/2013 54.15 56.25 54.15 56.14 100,454
12/19/2013 55.93 55.93 54.02 54.27 16,436
12/18/2013 55.25 55.83 54.04 55.83 15,702
12/17/2013 56.68 56.68 54.53 55.09 33,104
12/16/2013 54.604 57.24 54.5 57.23 56,022
12/13/2013 54.91 54.91 54.02 54.54 20,675
12/12/2013 54.26 55.21 54.0801 54.59 15,328
12/11/2013 55.05 55.5 53.79 54.07 19,034
12/10/2013 57.29 57.91 54.771 55.19 29,541
12/09/2013 58.35 58.68 57.7 58 21,385
12/06/2013 57.09 59.61 57.09 58.38 15,978
12/05/2013 57 57.1 56.25 56.62 10,332
12/04/2013 57.51 58.45 56.9526 57.12 20,038
12/03/2013 56.87 58.28 56.5101 57.65 64,012
12/02/2013 58.91 58.91 56.6914 57.13 15,638
11/29/2013 58.47 58.95 58.16 58.71 8,292
11/27/2013 56.78 58.39 56.72 57.87 12,192
11/26/2013 56.21 57.2 55.7201 56.87 12,294
11/25/2013 55.42 56.33 55.42 56.08 11,719
11/22/2013 54.94 55.32 54.17 55.01 22,647
11/21/2013 53.52 54.99 53.5 54.79 10,819
11/20/2013 50.92 53.3999 50.8701 53.14 33,383
11/19/2013 51.25 51.6 50.45 50.66 22,052
11/18/2013 50.32 51.38 50.32 51.03 15,147
11/15/2013 50.4 50.5 50 50.43 12,533
11/14/2013 50.53 50.71 50 50.52 18,075
11/13/2013 50.22 50.8399 50.1 50.4 21,050
11/12/2013 50.52 50.99 50.37 50.42 5,455
11/11/2013 50.58 51.55 50.48 50.57 33,103
11/08/2013 47.18 51.3 47.05 50.84 39,563
11/07/2013 48.12 48.49 46.54 46.79 22,055
11/06/2013 47.98 48.2 47.02 47.76 21,520
11/05/2013 47.29 48 46.96 47.75 26,511
11/04/2013 48.45 48.46 47.23 47.38 26,356
11/01/2013 47.16 48.44 46.68 48.43 54,758
10/31/2013 47.68 48.09 47.17 47.19 37,208
10/30/2013 48.2 48.2 47.2385 47.83 15,780
10/29/2013 48.68 48.68 47.91 48.17 11,003
10/28/2013 48.44 48.61 48.1925 48.46 10,382
10/25/2013 48.92 48.92 48.25 48.44 9,511
10/24/2013 48.12 48.79 48.011 48.75 9,814
10/23/2013 48.43 48.4745 48.06 48.12 13,706
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?