Alamo Group, Inc. Historical Stock Prices

ALG 
$54.42
*  
0.89
1.66%
Get ALG Alerts
*Delayed - data as of Jun. 2, 2015 15:39 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
15:39  53.76  55.28  53.24  54.42 35,119
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
04/28/2015 64 64.45 63.015 64.34 23,592
04/27/2015 63.82 64.1828 63.01 63.57 49,077
04/24/2015 63.41 63.92 63.18 63.46 37,324
04/23/2015 63.06 63.79 62.4 63.43 57,839
04/22/2015 62.33 63.4 61.92 62.93 28,176
04/21/2015 62.66 63 61.67 62.29 71,373
04/20/2015 60.69 62.49 60.54 62.25 53,207
04/17/2015 61.4 61.4 59.77 60.54 39,745
04/16/2015 61.7 62.3 61.08 61.8 44,853
04/15/2015 61.3 62.28 60.788 61.77 99,097
04/14/2015 61.64 62 60.98 61.35 23,348
04/13/2015 61.98 62.59 61.531 61.97 40,048
04/10/2015 62.57 62.79 61.71 61.98 37,740
04/09/2015 62.4 63.08 62.02 62.36 25,081
04/08/2015 62.33 62.75 61.81 62.37 41,670
04/07/2015 61.41 62.73 61.41 62.05 37,943
04/06/2015 61.93 62.42 61.645 62.01 25,806
04/02/2015 62.24 63.79 62.24 62.58 46,785
04/01/2015 63.37 63.37 61.21 62.24 43,067
03/31/2015 62.35 63.39 61.33 63.13 89,320
03/30/2015 61 62.82 61 62.17 24,951
03/27/2015 61.11 61.13 60 61.06 51,543
03/26/2015 59.83 61.62 59.692 61 24,775
03/25/2015 61.84 61.9 60.46 60.59 31,385
03/24/2015 61.75 62.07 60.7828 61.75 42,992
03/23/2015 60.94 62.22 60.514 61.58 58,641
03/20/2015 59.22 60.72 59.142 60.58 78,587
03/19/2015 59.4 59.71 58.668 59.2 20,033
03/18/2015 59.3 59.75 57.83 59.31 38,845
03/17/2015 59.35 60.2 59.35 59.77 22,118
03/16/2015 59.2 60.16 58.531 59.88 63,650
03/13/2015 57.71 59.38 57.1701 59.21 69,397
03/12/2015 57 57.64 56.01 57.61 57,582
03/11/2015 55.46 56.59 55.26 56.4 50,691
03/10/2015 55.67 56.64 55.17 55.51 79,145
03/09/2015 57.26 57.44 56.31 56.47 59,666
03/06/2015 58.33 58.33 56.32 56.81 120,628
03/05/2015 53.66 59.51 53.66 59.19 163,804
03/04/2015 50.11 50.24 49.6105 49.9 66,382
03/03/2015 49.97 50.4 49.504 49.96 81,739
03/02/2015 49.97 50.47 49.54 50.26 68,318
02/27/2015 50.55 50.55 49.6 50.15 34,672
02/26/2015 50.63 50.93 49.7001 50.47 40,919
02/25/2015 51.49 51.53 50.19 50.32 19,930
02/24/2015 49.61 52.91 49.61 51.46 46,213
02/23/2015 48.9 49.24 48.44 49.24 31,535
02/20/2015 49.24 49.37 48.8 49.19 25,068
02/19/2015 49.29 49.7 49.07 49.57 17,977
02/18/2015 49.18 49.35 49.05 49.26 33,223
02/17/2015 49.21 49.5 48.82 49.32 25,489
02/13/2015 48.1 49.3 48.08 49 26,565
02/12/2015 48.5 48.936 47.85 48.07 39,421
02/11/2015 48.26 48.26 47.3 48.11 41,874
02/10/2015 48.49 48.49 47.73 48.15 33,581
02/09/2015 48.49 49.02 48 48.05 18,927
02/06/2015 48.59 49.165 48.38 48.64 24,915
02/05/2015 47.88 49.05 47.88 48.73 20,060
02/04/2015 47.77 48.37 47.49 48 54,997
02/03/2015 46.4 48.39 46.4 47.96 40,366
02/02/2015 45.29 46.05 45.01 46.04 20,678
01/30/2015 45.85 45.995 44.76 45.05 54,660
01/29/2015 45.3 46.28 44.74 46.18 37,918
01/28/2015 45.92 45.99 44.94 45.04 52,514
01/27/2015 47.03 47.03 45.5 45.89 31,270
01/26/2015 46.75 47.7999 46.32 47.65 63,186
01/23/2015 46.74 47.13 46.04 47 59,346
01/22/2015 45.81 47.16 45.39 46.61 46,304
01/21/2015 45.96 46.16 44.9 45.74 52,036
01/20/2015 46.55 46.71 45.874 46.25 34,698
01/16/2015 46.75 46.99 46.0613 46.88 34,409
01/15/2015 48.84 48.84 45.86 47 92,979
01/14/2015 48.9 49.51 48.61 48.88 67,198
01/13/2015 49.51 50.3 48.93 49.49 145,019
01/12/2015 48.9 49.18 48.71 49.04 51,633
01/09/2015 49 49.05 48.57 48.9 44,135
01/08/2015 49.35 49.42 48.46 49.04 40,489
01/07/2015 49.28 49.4 48.32 49.27 78,460
01/06/2015 48.85 49.24 48.12 48.82 93,774
01/05/2015 48.88 49.57 48.66 48.87 103,902
01/02/2015 48.51 49.4 48.4 49.07 74,902
12/31/2014 48.99 49.374 48.37 48.44 18,817
12/30/2014 49.3 49.568 48.5 48.99 18,067
12/29/2014 48.99 49.6 48.5101 49.57 31,909
12/26/2014 48.95 49.4 48.83 48.98 18,906
12/24/2014 49.36 49.72 48.47 48.94 61,612
12/23/2014 48.75 49.65 48.75 49.06 51,325
12/22/2014 48.42 48.74 48.02 48.6 40,034
12/19/2014 48.32 48.63 47.34 48.51 87,911
12/18/2014 48.61 48.99 47.44 48.5 34,112
12/17/2014 47.84 48.4 46.73 48.16 53,330
12/16/2014 47.28 48.545 47.2501 47.8 76,568
12/15/2014 47.27 48.18 47.22 47.71 68,697
12/12/2014 47.11 48.19 46.67 47.27 60,580
12/11/2014 48.27 48.95 47.38 47.8 54,553
12/10/2014 49.08 49.33 47.02 47.82 73,721
12/09/2014 47.97 49.8 47 49.28 87,812
12/08/2014 47.63 49.06 47.22 48.29 116,503
12/05/2014 47.85 48.14 47.32 48 62,018
12/04/2014 48.88 48.88 47.56 47.96 46,131
12/03/2014 48.14 49.15 47.81 48.75 51,400
12/02/2014 48.25 49.41 48.02 48.14 51,087
12/01/2014 47.47 48.6 47 48.25 79,046
11/28/2014 49.51 49.51 47.27 47.63 76,859
11/26/2014 48.97 49.23 48.2301 48.97 56,663
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
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
*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?