Quantcast

Alamo Group, Inc. Common Stock Historical Stock Prices

ALG 
$92.08
*  
0.56
0.61%
Get ALG Alerts
*Delayed - data as of Jun. 22, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

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 92.88 92.71 91.38 92.08 92,537
06/21/2018 92.53 93.5199 91.23 91.52 94,063
06/20/2018 92.39 94.15 91.64 93 46,495
06/19/2018 92.67 92.91 89.97 92.43 57,692
06/18/2018 92.76 94.49 92.56 93.57 48,551
06/15/2018 92.91 95.41 92.35 93.84 124,576
06/14/2018 94.69 95.035 92.49 93.59 69,236
06/13/2018 94.42 94.85 92.79 94.29 57,912
06/12/2018 94.78 95.15 93.875 94.55 36,166
06/11/2018 94.37 95.98 93.84 94.51 54,641
06/08/2018 95.54 97.05 94.58 94.63 46,539
06/07/2018 96.35 97.615 94.9501 95.82 71,259
06/06/2018 95.2 96.73 94.61 96.44 75,710
06/05/2018 95.37 96.26 94.11 95.24 53,691
06/04/2018 94.46 95.86 94.25 95.16 60,001
06/01/2018 92.69 94.87 92.625 94.57 92,458
05/31/2018 94.76 94.76 92.12 92.21 76,142
05/30/2018 94.75 96.1 94.72 95.15 81,415
05/29/2018 95.25 95.72 93.12 94.85 80,318
05/25/2018 97.09 97.09 95.21 96.05 52,664
05/24/2018 98.93 99.09 97.33 97.33 66,072
05/23/2018 98.21 99.04 97.41 98.77 116,412
05/22/2018 100.7 101.18 98.33 98.4 55,807
05/21/2018 99.71 100.9799 98.81 100.51 52,944
05/18/2018 98.93 100.15 98.59 99.03 82,877
05/17/2018 97.29 99.19 97.29 98.59 91,759
05/16/2018 95.33 98.37 95.255 97.61 101,623
05/15/2018 94.48 95.85 94.11 95.28 78,363
05/14/2018 94.81 95.86 93.74 94.56 83,581
05/11/2018 93.82 95.1099 93.38 94.74 127,861
05/10/2018 92.85 94.3256 92.2 93.64 112,001
05/09/2018 94.91 95.48 90.69 92.5 160,417
05/08/2018 94.93 95.87 92.42 94.59 186,830
05/07/2018 96.79 96.79 93.09 95.69 143,870
05/04/2018 104 104 96.5 96.77 137,524
05/03/2018 111 111.7 104.55 104.87 74,498
05/02/2018 109.2 112.4599 108.9 110.8 49,756
05/01/2018 109.1 109.92 107.511 109.73 37,913
04/30/2018 110 111.535 109.055 109.47 60,981
04/27/2018 110.62 111.395 108.52 110.21 46,732
04/26/2018 112.18 112.18 109.73 110.34 27,867
04/25/2018 111.37 113.1103 110.81 111.67 39,201
04/24/2018 117.24 117.375 109.92 111.26 57,114
04/23/2018 117.6 117.92 115.61 116.63 39,131
04/20/2018 116.53 118.26 115.125 117.2 24,256
04/19/2018 117.96 118 115.42 117.12 34,206
04/18/2018 117.68 119.16 117.54 117.92 27,531
04/17/2018 116.56 119.075 116.5 117.44 38,239
04/16/2018 115.33 115.86 112.88 115.59 54,161
04/13/2018 113.91 114.51 111.67 114.51 37,238
04/12/2018 113.33 114.28 112.76 113.46 20,621
04/11/2018 114.04 114.06 111.94 112.8 35,619
04/10/2018 113.38 115.42 111.285 114.23 45,925
04/09/2018 115.22 115.495 111.68 111.85 38,342
04/06/2018 114.98 116.85 112.44 114.38 88,117
04/05/2018 113.885 116.3199 112.98 115.88 89,343
04/04/2018 109.05 113.11 108.53 112.27 67,211
04/03/2018 110.29 111.745 109.01 110.9 45,165
04/02/2018 109.96 111.29 108.15 109.83 53,660
03/29/2018 111.84 111.84 109.7 109.9 44,189
03/28/2018 110.5 111.92 109.34 110.44 30,013
03/27/2018 112.93 114.24 109.51 110.46 77,308
03/26/2018 111.14 113.38 109.71 113.13 108,388
03/23/2018 112 112.095 109.6 109.6 33,383
03/22/2018 113.98 116.745 111.53 111.7 56,456
03/21/2018 113.62 115.57 113.5 114.34 31,353
*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?

Smart Portfolio