Alamo Group Inc (ALG) Historical Stock Data
204.20 ↓0.79 (-0.39%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALG is up 0.03% a day on average. There have been 19 days where Alamo Group Inc closed green and 11 days where ALG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 204.12 | 204.20 | ↑$0.08 (0.04%) | 200.95 | 205.92 | 57.97K |
| 2024-04-23 | 204.98 | 204.99 | ↑$0.01 (0.00%) | 203.84 | 208.66 | 63.91K |
| 2024-04-22 | 204.47 | 204.61 | ↑$0.14 (0.07%) | 202.18 | 206.46 | 67.23K |
| 2024-04-19 | 203.84 | 202.34 | ↓$1.50 (-0.74%) | 202.12 | 207.40 | 69.50K |
| 2024-04-18 | 207.67 | 204.85 | ↓$2.82 (-1.36%) | 204.22 | 208.61 | 58.43K |
| 2024-04-17 | 213.47 | 206.61 | ↓$6.86 (-3.21%) | 206.28 | 213.49 | 86.83K |
| 2024-04-16 | 213.75 | 212.74 | ↓$1.01 (-0.47%) | 212.15 | 215.66 | 46.03K |
| 2024-04-15 | 215.51 | 215.15 | ↓$0.36 (-0.17%) | 212.51 | 220.61 | 69.57K |
| 2024-04-12 | 217.48 | 213.89 | ↓$3.59 (-1.65%) | 211.62 | 217.48 | 48.67K |
| 2024-04-11 | 216.85 | 219.89 | ↑$3.04 (1.40%) | 214.69 | 219.89 | 51.24K |
| 2024-04-10 | 217.38 | 215.09 | ↓$2.29 (-1.05%) | 213.73 | 218.44 | 55.80K |
| 2024-04-09 | 220.45 | 222.78 | ↑$2.33 (1.06%) | 219.09 | 222.88 | 42.94K |
| 2024-04-08 | 219.98 | 220.34 | ↑$0.36 (0.16%) | 218.59 | 220.66 | 49.50K |
| 2024-04-05 | 215.94 | 218.60 | ↑$2.66 (1.23%) | 215.94 | 219.12 | 33.10K |
| 2024-04-04 | 222.74 | 216.39 | ↓$6.35 (-2.85%) | 215.61 | 224.02 | 84.82K |
| 2024-04-03 | 213.53 | 219.89 | ↑$6.36 (2.98%) | 213.53 | 220.97 | 89.59K |
| 2024-04-02 | 212.46 | 215.21 | ↑$2.75 (1.29%) | 211.51 | 215.78 | 83.69K |
| 2024-04-01 | 227.22 | 213.89 | ↓$13.33 (-5.87%) | 213.82 | 227.22 | 78.86K |
| 2024-03-28 | 225.74 | 228.33 | ↑$2.59 (1.15%) | 225.08 | 228.88 | 100.30K |
| 2024-03-27 | 222.00 | 225.89 | ↑$3.89 (1.75%) | 222.00 | 226.54 | 76.01K |
| 2024-03-26 | 218.95 | 220.91 | ↑$1.96 (0.90%) | 216.30 | 221.62 | 105.63K |
| 2024-03-25 | 215.53 | 216.51 | ↑$0.98 (0.45%) | 215.53 | 217.07 | 60.38K |
| 2024-03-22 | 213.85 | 214.35 | ↑$0.50 (0.23%) | 213.21 | 215.73 | 76.64K |
| 2024-03-21 | 209.46 | 213.51 | ↑$4.05 (1.93%) | 209.34 | 213.92 | 69.34K |
| 2024-03-20 | 204.54 | 207.98 | ↑$3.44 (1.68%) | 204.14 | 209.69 | 44.46K |
| 2024-03-19 | 202.12 | 203.90 | ↑$1.78 (0.88%) | 202.12 | 205.05 | 29.86K |
| 2024-03-18 | 205.10 | 202.12 | ↓$2.98 (-1.45%) | 201.82 | 207.25 | 59.38K |
| 2024-03-15 | 203.38 | 205.02 | ↑$1.64 (0.81%) | 203.38 | 206.79 | 118K |
| 2024-03-14 | 205.32 | 204.17 | ↓$1.15 (-0.56%) | 201.85 | 205.32 | 79K |
| 2024-03-13 | 201.43 | 206.15 | ↑$4.72 (2.34%) | 201.43 | 207.48 | 58.56K |
Create an account or log in to view more rows.
$ALG ugh oh
we heatin back up
$ALG let’s go!! Squeeze time
$ALG is going to have a run next month
$ALG just waiting ….
$ALG Burn burn burn
$ALG come on bulls we can do it
don’t let bears win
$ALG search and destroy bears!!
$ALG used to this fuckery!! Not leaving no chance !
$ALG pre mkt is meaningless
$ALG BUY BUY BUY