Financial News

Alamo Group (NY: ALG )

164.81 USD +1.97 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 162.84 165.00 162.77 164.81 28,713 +1.97(+1.21%)
May 06, 2021 160.75 163.02 160.75 162.84 38,182 +1.47(+0.91%)
May 05, 2021 160.40 162.42 158.55 161.37 32,537 +0.94(+0.59%)
May 04, 2021 159.04 162.21 158.00 160.43 32,915 +1.74(+1.10%)
May 03, 2021 159.70 160.06 156.69 158.69 48,795 +1.44(+0.92%)
Apr 30, 2021 156.89 159.88 156.37 157.25 37,600 -1.32(-0.83%)
Apr 29, 2021 160.12 160.24 157.50 158.57 29,068 -0.23(-0.14%)
Apr 28, 2021 157.51 160.10 157.50 158.80 23,499 +0.68(+0.43%)
Apr 27, 2021 159.14 159.26 156.99 158.12 20,742 +0.13(+0.08%)
Apr 26, 2021 158.90 159.13 157.90 157.99 20,774 -1.25(-0.78%)
Apr 23, 2021 158.08 160.62 157.54 159.24 23,100 +2.88(+1.84%)
Apr 22, 2021 157.32 158.19 154.30 156.36 32,397 +0.26(+0.17%)
Apr 21, 2021 154.59 156.66 154.59 156.10 26,504 +2.13(+1.38%)
Apr 20, 2021 154.97 157.72 152.61 153.97 28,417 -4.00(-2.53%)
Apr 19, 2021 157.74 158.23 155.23 157.97 24,434 -1.07(-0.67%)
Apr 16, 2021 160.16 160.62 157.90 159.04 15,400 +0.45(+0.28%)
Apr 15, 2021 160.52 160.52 157.81 158.59 11,396 +0.17(+0.11%)
Apr 14, 2021 156.74 159.76 153.85 158.42 25,349 +0.78(+0.49%)
Apr 13, 2021 158.94 159.26 156.82 157.64 22,389 -2.30(-1.44%)
Apr 12, 2021 159.78 160.89 157.57 159.94 20,575 +0.57(+0.36%)
Apr 09, 2021 158.67 159.58 157.00 159.37 23,500 +1.18(+0.75%)
Apr 08, 2021 157.50 158.78 154.97 158.19 23,519 +0.90(+0.57%)
Apr 07, 2021 159.68 160.00 157.27 157.29 40,716 -1.67(-1.05%)
Apr 06, 2021 159.31 161.81 158.74 158.96 33,026 -1.36(-0.85%)
Apr 05, 2021 159.78 161.41 158.15 160.32 27,365 +2.85(+1.81%)
Apr 01, 2021 156.99 157.49 155.01 157.47 21,200 +1.32(+0.85%)
Mar 31, 2021 156.87 161.11 153.80 156.15 60,124 +1.00(+0.64%)
Mar 30, 2021 151.96 156.05 151.95 155.15 36,408 +1.25(+0.81%)
Mar 29, 2021 153.18 157.43 151.20 153.90 65,044 +0.72(+0.47%)
Mar 26, 2021 152.54 154.48 150.68 153.18 45,100 +2.66(+1.77%)
Mar 25, 2021 144.82 150.86 144.42 150.52 24,880 +4.04(+2.76%)
Mar 24, 2021 148.18 152.74 146.26 146.48 20,893 -0.21(-0.14%)
Mar 23, 2021 151.00 152.38 145.48 146.69 30,508 -6.59(-4.30%)
Mar 22, 2021 158.68 158.68 152.52 153.28 21,939 -5.63(-3.54%)
Mar 19, 2021 158.69 158.91 155.34 158.91 113,600 +0.18(+0.11%)
Mar 18, 2021 158.09 161.91 157.84 158.73 25,236 -0.49(-0.31%)
Mar 17, 2021 160.59 161.23 157.90 159.22 27,431 -0.80(-0.50%)
Mar 16, 2021 160.02 160.94 158.08 160.02 28,908 -1.59(-0.98%)
Mar 15, 2021 162.38 162.38 159.66 161.61 27,923 -2.03(-1.24%)
Mar 12, 2021 161.00 164.96 160.87 163.64 25,300 +2.95(+1.84%)
Mar 11, 2021 161.54 161.54 158.78 160.69 26,337 +0.83(+0.52%)
Mar 10, 2021 158.90 160.77 157.21 159.86 28,034 +3.21(+2.05%)
Mar 09, 2021 159.03 159.43 156.01 156.65 24,053 -0.97(-0.62%)
Mar 08, 2021 156.62 160.31 155.26 157.62 28,191 +2.89(+1.87%)
Mar 05, 2021 154.07 155.07 150.68 154.73 43,900 +3.43(+2.27%)
Mar 04, 2021 153.14 156.86 150.82 151.30 43,246 -2.89(-1.87%)
Mar 03, 2021 155.60 159.01 154.19 154.19 46,734 -0.29(-0.19%)
Mar 02, 2021 156.86 156.86 153.18 154.48 42,660 -2.88(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback