NYSE - Nasdaq Real Time Price USD

Alamo Group Inc. (ALG)

199.05 -5.15 (-2.52%)
As of 3:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 202.06 201.29 196.83 199.05 199.05 80,299
Apr 24, 2024 204.12 205.92 200.95 204.20 204.20 58,000
Apr 23, 2024 204.98 208.66 203.84 204.99 204.99 63,900
Apr 22, 2024 204.47 206.46 202.18 204.61 204.61 67,200
Apr 19, 2024 203.84 207.40 202.12 202.34 202.34 69,500
Apr 18, 2024 207.67 208.61 204.22 204.85 204.85 58,400
Apr 17, 2024 213.47 213.49 206.28 206.61 206.61 86,800
Apr 16, 2024 213.75 215.66 212.15 212.74 212.74 46,000
Apr 15, 2024 0.26 Dividend
Apr 15, 2024 215.51 220.61 212.51 215.15 215.15 69,600
Apr 12, 2024 217.48 217.48 211.62 213.89 213.63 48,700
Apr 11, 2024 216.85 219.89 214.69 219.89 219.62 51,200
Apr 10, 2024 217.38 218.44 213.73 215.09 214.83 55,800
Apr 9, 2024 220.45 222.88 219.09 222.78 222.51 42,900
Apr 8, 2024 219.98 220.66 218.59 220.34 220.07 49,500
Apr 5, 2024 215.94 219.12 215.94 218.60 218.33 33,100
Apr 4, 2024 222.74 224.02 215.61 216.39 216.13 84,800
Apr 3, 2024 213.53 220.97 213.53 219.89 219.62 89,600
Apr 2, 2024 212.46 215.78 211.51 215.21 214.95 83,700
Apr 1, 2024 227.22 227.22 213.82 213.89 213.63 78,900
Mar 28, 2024 225.74 228.88 225.08 228.33 228.05 100,300
Mar 27, 2024 222.00 226.54 222.00 225.89 225.62 76,000
Mar 26, 2024 218.95 221.62 216.30 220.91 220.64 105,600
Mar 25, 2024 215.53 217.07 215.53 216.51 216.25 60,400
Mar 22, 2024 213.85 215.73 213.21 214.35 214.09 76,600
Mar 21, 2024 209.46 213.92 209.34 213.51 213.25 69,300
Mar 20, 2024 204.54 209.69 204.14 207.98 207.73 44,400
Mar 19, 2024 202.12 205.05 202.12 203.90 203.65 29,900
Mar 18, 2024 205.10 207.25 201.82 202.12 201.87 59,400
Mar 15, 2024 203.38 206.79 203.38 205.02 204.77 118,000
Mar 14, 2024 205.32 205.32 201.85 204.17 203.92 79,000
Mar 13, 2024 201.43 207.48 201.43 206.15 205.90 58,600
Mar 12, 2024 202.90 202.90 200.66 201.84 201.59 42,300
Mar 11, 2024 203.79 203.79 201.01 202.41 202.16 61,600
Mar 8, 2024 208.09 209.72 202.93 203.27 203.02 100,800
Mar 7, 2024 203.64 207.57 203.64 206.26 206.01 64,100
Mar 6, 2024 203.00 203.63 200.37 202.98 202.73 62,300
Mar 5, 2024 204.09 205.72 200.12 201.90 201.65 52,500
Mar 4, 2024 204.44 205.84 202.29 204.99 204.74 47,200
Mar 1, 2024 203.58 203.58 201.51 202.68 202.43 62,900
Feb 29, 2024 205.52 205.95 201.84 202.29 202.04 84,700
Feb 28, 2024 199.97 203.47 199.97 202.72 202.47 80,200
Feb 27, 2024 201.93 203.13 200.26 202.08 201.83 88,400
Feb 26, 2024 202.49 204.31 198.33 199.35 199.11 117,900
Feb 23, 2024 207.40 210.00 188.36 203.55 203.30 166,500
Feb 22, 2024 213.09 215.20 212.77 214.32 214.06 64,400
Feb 21, 2024 215.84 215.84 213.13 214.55 214.29 47,600
Feb 20, 2024 214.45 217.16 213.56 215.92 215.66 64,700
Feb 16, 2024 219.67 222.00 217.30 217.33 217.07 91,600
Feb 15, 2024 218.52 222.00 217.62 221.20 220.93 60,100
Feb 14, 2024 215.99 218.74 210.01 217.74 217.48 64,400
Feb 13, 2024 218.72 218.72 210.29 212.25 211.99 114,400
Feb 12, 2024 218.40 231.40 218.40 225.21 224.94 155,400
Feb 9, 2024 215.80 219.03 214.63 218.35 218.08 60,600
Feb 8, 2024 216.41 217.69 214.30 216.01 215.75 67,500
Feb 7, 2024 213.88 215.83 212.30 215.83 215.57 62,500
Feb 6, 2024 214.99 216.36 213.56 214.00 213.74 42,700
Feb 5, 2024 215.05 215.85 212.30 214.07 213.81 38,500
Feb 2, 2024 213.17 218.36 212.20 217.75 217.49 42,600
Feb 1, 2024 213.83 215.71 209.14 215.62 215.36 62,100
Jan 31, 2024 216.40 216.65 210.97 212.28 212.02 63,600
Jan 30, 2024 215.41 217.48 214.91 216.00 215.74 53,600
Jan 29, 2024 213.42 217.68 212.01 216.97 216.71 53,900
Jan 26, 2024 213.76 214.23 211.41 213.00 212.74 39,600
Jan 25, 2024 212.39 215.60 209.59 212.34 212.08 46,500
Jan 24, 2024 212.41 212.41 208.23 209.26 209.01 54,300
Jan 23, 2024 211.44 213.80 208.65 209.61 209.36 46,100
Jan 22, 2024 207.00 209.92 207.00 209.11 208.86 63,500
Jan 19, 2024 203.45 205.14 200.36 205.14 204.89 75,800
Jan 18, 2024 201.04 202.69 200.15 202.55 202.30 75,400
Jan 17, 2024 200.90 201.98 198.21 199.44 199.20 63,900
Jan 16, 2024 202.57 203.64 201.04 203.64 203.39 137,300
Jan 12, 2024 0.26 Dividend
Jan 12, 2024 202.28 203.37 201.74 203.07 202.82 85,900
Jan 11, 2024 199.88 200.55 196.78 200.47 199.97 100,700
Jan 10, 2024 199.10 200.26 197.57 199.82 199.32 52,800
Jan 9, 2024 198.17 199.21 196.38 198.47 197.97 45,800
Jan 8, 2024 201.38 201.81 199.26 201.29 200.78 50,400
Jan 5, 2024 199.66 201.42 198.90 200.38 199.88 109,500
Jan 4, 2024 202.64 202.87 200.42 201.29 200.78 103,500
Jan 3, 2024 205.05 205.05 201.05 201.63 201.12 72,800
Jan 2, 2024 208.00 209.53 205.60 205.96 205.44 57,800
Dec 29, 2023 211.00 211.88 208.70 210.19 209.66 35,900
Dec 28, 2023 211.61 213.56 210.22 211.47 210.94 41,300
Dec 27, 2023 214.00 216.34 211.41 213.25 212.71 46,400
Dec 26, 2023 213.14 214.44 211.80 213.02 212.49 35,600
Dec 22, 2023 209.40 212.80 209.37 211.80 211.27 45,400
Dec 21, 2023 208.48 209.74 206.95 207.86 207.34 41,600
Dec 20, 2023 207.33 212.90 205.70 206.08 205.56 56,000
Dec 19, 2023 204.38 207.26 204.38 206.71 206.19 41,900
Dec 18, 2023 203.54 203.89 200.73 202.26 201.75 43,600
Dec 15, 2023 204.21 204.21 200.48 202.31 201.80 154,400
Dec 14, 2023 201.21 205.63 201.21 203.95 203.44 65,100
Dec 13, 2023 191.81 198.77 190.18 197.31 196.81 67,500
Dec 12, 2023 192.24 194.53 189.40 192.19 191.71 42,500
Dec 11, 2023 192.12 193.04 190.04 192.09 191.61 47,100
Dec 8, 2023 188.91 192.86 187.10 192.12 191.64 55,800
Dec 7, 2023 185.79 188.10 182.30 188.00 187.53 60,800
Dec 6, 2023 186.94 188.92 184.59 184.60 184.14 48,200
Dec 5, 2023 187.30 187.92 184.81 185.23 184.76 37,400
Dec 4, 2023 187.44 189.96 186.50 188.64 188.17 42,600
Dec 1, 2023 183.49 187.85 183.04 187.44 186.97 62,400
Nov 30, 2023 183.74 185.00 181.81 183.70 183.24 44,600
Nov 29, 2023 184.00 185.57 182.19 182.21 181.75 49,800
Nov 28, 2023 187.04 187.04 182.13 182.13 181.67 33,300
Nov 27, 2023 185.95 187.07 185.33 186.81 186.34 52,700
Nov 24, 2023 184.69 186.98 184.61 186.88 186.41 12,900
Nov 22, 2023 185.14 185.60 182.82 185.55 185.08 57,200
Nov 21, 2023 184.70 185.60 183.26 183.34 182.88 20,000
Nov 20, 2023 186.38 187.34 185.89 186.40 185.93 28,900
Nov 17, 2023 187.07 188.20 185.92 186.03 185.56 39,300
Nov 16, 2023 188.92 189.18 185.11 185.63 185.16 34,200
Nov 15, 2023 188.58 191.91 187.74 189.06 188.59 55,200
Nov 14, 2023 185.41 189.27 185.07 189.11 188.64 71,700
Nov 13, 2023 179.32 180.80 178.47 180.14 179.69 35,400
Nov 10, 2023 176.85 180.36 176.85 180.15 179.70 52,700
Nov 9, 2023 183.73 183.73 176.02 177.02 176.58 48,600
Nov 8, 2023 180.77 182.51 180.77 181.52 181.06 112,500
Nov 7, 2023 183.00 183.00 180.00 181.54 181.08 42,000
Nov 6, 2023 182.64 184.45 179.34 183.19 182.73 54,500
Nov 3, 2023 175.00 181.80 168.22 180.87 180.42 222,500
Nov 2, 2023 160.35 162.59 158.16 162.12 161.71 63,000
Nov 1, 2023 160.15 160.75 158.41 158.60 158.20 54,100
Oct 31, 2023 159.90 161.49 158.40 160.30 159.90 50,100
Oct 30, 2023 161.52 162.09 159.24 159.94 159.54 63,200
Oct 27, 2023 161.89 161.89 157.74 158.93 158.53 49,800
Oct 26, 2023 162.90 163.34 161.47 161.99 161.58 30,300
Oct 25, 2023 162.36 162.41 160.78 161.67 161.26 43,100
Oct 24, 2023 164.59 165.27 163.03 163.42 163.01 27,500
Oct 23, 2023 164.01 165.08 161.96 162.97 162.56 22,900
Oct 20, 2023 166.04 166.04 163.81 164.02 163.61 52,700
Oct 19, 2023 167.77 169.25 165.15 165.35 164.93 34,300
Oct 18, 2023 171.89 171.89 166.72 167.03 166.61 76,400
Oct 17, 2023 172.95 176.61 172.95 173.55 173.11 87,600
Oct 16, 2023 171.85 173.41 171.85 173.09 172.66 36,800
Oct 13, 2023 0.22 Dividend
Oct 13, 2023 175.48 175.48 170.22 170.44 170.01 37,700
Oct 12, 2023 177.45 177.45 171.71 174.42 173.76 43,700
Oct 11, 2023 176.62 178.89 176.37 177.46 176.79 33,800
Oct 10, 2023 177.19 178.38 175.51 175.51 174.85 35,900
Oct 9, 2023 172.20 177.38 171.80 175.92 175.26 22,500
Oct 6, 2023 173.54 175.07 172.83 173.77 173.12 40,400
Oct 5, 2023 172.57 174.48 171.47 173.46 172.81 90,700
Oct 4, 2023 175.21 177.38 173.01 173.54 172.89 42,800
Oct 3, 2023 174.55 174.78 171.74 174.21 173.55 46,200
Oct 2, 2023 172.93 175.48 171.55 174.93 174.27 63,900
Sep 29, 2023 181.07 181.07 172.66 172.86 172.21 54,300
Sep 28, 2023 175.68 180.50 175.68 180.02 179.34 81,900
Sep 27, 2023 175.40 176.96 171.53 176.52 175.85 51,900
Sep 26, 2023 172.80 174.97 172.80 173.76 173.11 42,500
Sep 25, 2023 170.81 174.57 170.78 173.65 173.00 28,900
Sep 22, 2023 170.61 172.31 170.15 171.03 170.39 45,000
Sep 21, 2023 168.68 171.38 168.04 170.70 170.06 44,700
Sep 20, 2023 169.66 171.30 168.32 168.82 168.18 21,800
Sep 19, 2023 170.62 170.62 167.53 168.73 168.09 27,500
Sep 18, 2023 171.74 171.99 170.47 170.76 170.12 19,700
Sep 15, 2023 170.77 171.42 167.89 171.18 170.53 144,200
Sep 14, 2023 169.69 171.75 169.69 171.12 170.48 27,100
Sep 13, 2023 170.71 170.71 166.90 167.67 167.04 29,200
Sep 12, 2023 169.91 171.69 168.84 169.94 169.30 25,800
Sep 11, 2023 168.98 170.16 168.50 169.36 168.72 34,200
Sep 8, 2023 170.93 170.93 167.39 167.77 167.14 33,600
Sep 7, 2023 171.65 171.65 168.49 169.36 168.72 41,000
Sep 6, 2023 171.11 171.39 169.29 171.34 170.69 31,000
Sep 5, 2023 175.61 175.61 167.44 169.80 169.16 45,000
Sep 1, 2023 173.96 178.08 173.78 177.51 176.84 37,100
Aug 31, 2023 172.89 174.55 171.31 171.65 171.00 29,400
Aug 30, 2023 171.56 174.05 171.56 172.87 172.22 19,800
Aug 29, 2023 170.64 171.99 168.60 171.66 171.01 21,000
Aug 28, 2023 171.50 172.77 169.70 170.85 170.21 21,500
Aug 25, 2023 169.77 170.39 168.67 170.24 169.60 27,600
Aug 24, 2023 169.52 171.12 168.39 169.10 168.46 43,900
Aug 23, 2023 170.40 171.22 169.36 170.59 169.95 27,400
Aug 22, 2023 170.56 170.56 168.81 169.54 168.90 21,900
Aug 21, 2023 170.25 170.87 169.01 169.94 169.30 32,100
Aug 18, 2023 169.37 171.51 168.41 170.43 169.79 35,400
Aug 17, 2023 170.25 170.78 169.78 170.23 169.59 33,400
Aug 16, 2023 170.13 172.50 169.61 170.62 169.98 21,400
Aug 15, 2023 172.21 172.90 170.70 171.44 170.79 38,900
Aug 14, 2023 173.22 173.85 171.20 173.01 172.36 49,600
Aug 11, 2023 176.87 177.03 174.48 174.86 174.20 21,600
Aug 10, 2023 178.85 179.69 175.50 176.81 176.14 26,700
Aug 9, 2023 178.97 180.03 176.85 178.93 178.26 26,300
Aug 8, 2023 180.34 180.34 175.93 178.19 177.52 37,100
Aug 7, 2023 182.07 183.95 180.73 181.19 180.51 33,400
Aug 4, 2023 184.18 186.16 180.60 180.91 180.23 49,900
Aug 3, 2023 191.95 191.95 172.27 181.34 180.66 115,500
Aug 2, 2023 193.50 196.10 192.67 194.70 193.97 35,900
Aug 1, 2023 192.52 195.75 192.52 195.74 195.00 26,100
Jul 31, 2023 191.62 193.76 190.30 193.76 193.03 35,900
Jul 28, 2023 193.41 193.41 190.99 191.16 190.44 34,000
Jul 27, 2023 191.65 191.65 190.33 191.36 190.64 56,100
Jul 26, 2023 197.92 198.33 191.35 191.58 190.86 49,300
Jul 25, 2023 197.50 200.81 195.56 197.40 196.66 78,800
Jul 24, 2023 193.93 198.27 192.73 198.01 197.26 46,400
Jul 21, 2023 198.56 198.56 193.62 193.68 192.95 45,800
Jul 20, 2023 198.89 198.89 196.17 197.86 197.11 38,200
Jul 19, 2023 197.02 198.58 195.21 197.82 197.07 71,300
Jul 18, 2023 196.57 198.73 196.51 198.00 197.25 39,000
Jul 17, 2023 0.22 Dividend
Jul 17, 2023 190.00 198.58 189.26 197.34 196.60 59,200
Jul 14, 2023 191.74 192.44 189.08 191.20 190.26 46,000
Jul 13, 2023 189.85 191.67 188.90 191.56 190.62 41,300
Jul 12, 2023 189.46 192.85 187.33 190.55 189.61 41,300
Jul 11, 2023 184.20 187.71 184.08 186.95 186.03 41,900
Jul 10, 2023 179.62 184.27 179.62 184.18 183.27 40,200
Jul 7, 2023 179.61 182.35 179.61 180.13 179.24 49,000
Jul 6, 2023 181.78 181.78 176.50 178.75 177.87 46,100
Jul 5, 2023 183.00 184.82 180.09 183.09 182.19 65,000
Jul 3, 2023 183.00 184.90 183.00 184.83 183.92 22,500
Jun 30, 2023 183.76 185.91 182.65 183.91 183.01 61,100
Jun 29, 2023 182.28 186.40 182.28 182.51 181.61 29,100
Jun 28, 2023 183.47 183.47 181.38 181.78 180.89 30,600
Jun 27, 2023 181.88 183.62 181.88 182.79 181.89 24,800
Jun 26, 2023 181.47 184.58 181.01 181.01 180.12 27,500
Jun 23, 2023 181.49 183.46 180.42 181.43 180.54 125,500
Jun 22, 2023 183.84 183.84 181.86 183.00 182.10 37,900
Jun 21, 2023 182.69 186.47 181.52 184.00 183.10 43,600
Jun 20, 2023 184.77 186.31 182.38 182.50 181.60 46,500
Jun 16, 2023 184.97 185.23 181.45 184.53 183.62 170,700
Jun 15, 2023 184.00 184.16 180.22 183.69 182.79 37,300
Jun 14, 2023 186.76 186.76 182.51 183.65 182.75 50,400
Jun 13, 2023 182.54 186.11 182.38 185.61 184.70 72,700
Jun 12, 2023 181.99 183.02 180.71 181.37 180.48 37,500
Jun 9, 2023 183.17 183.17 179.77 181.30 180.41 43,000
Jun 8, 2023 184.18 184.86 182.19 183.55 182.65 43,100
Jun 7, 2023 181.74 184.57 179.59 183.54 182.64 75,800
Jun 6, 2023 171.38 181.78 171.38 179.58 178.70 57,800
Jun 5, 2023 176.48 176.48 169.26 171.04 170.20 105,900
Jun 2, 2023 170.27 179.27 170.27 178.57 177.69 56,200
Jun 1, 2023 166.89 169.62 166.42 167.37 166.55 84,800
May 31, 2023 168.86 169.66 166.18 166.46 165.64 63,000
May 30, 2023 174.01 174.01 168.27 169.08 168.25 51,000
May 26, 2023 173.41 173.84 171.43 172.86 172.01 60,000
May 25, 2023 174.33 175.47 171.82 173.71 172.86 35,000
May 24, 2023 177.99 178.62 175.14 175.17 174.31 28,400
May 23, 2023 179.19 180.36 178.25 178.91 178.03 45,000
May 22, 2023 178.88 182.21 178.10 180.50 179.61 39,700
May 19, 2023 182.51 183.40 176.77 177.94 177.07 49,100
May 18, 2023 178.69 180.56 178.12 180.16 179.27 39,000
May 17, 2023 176.91 180.34 175.72 179.30 178.42 50,200
May 16, 2023 176.32 177.38 175.04 175.90 175.04 34,600
May 15, 2023 178.07 178.84 176.40 176.92 176.05 38,200
May 12, 2023 179.23 179.79 176.69 178.07 177.19 32,300
May 11, 2023 179.53 179.97 177.07 177.95 177.08 28,400
May 10, 2023 182.80 182.80 178.79 181.45 180.56 33,500
May 9, 2023 181.78 182.06 179.92 180.39 179.50 36,300
May 8, 2023 182.38 182.71 179.34 181.94 181.05 38,400
May 5, 2023 177.96 180.95 175.00 179.29 178.41 64,800
May 4, 2023 175.65 176.15 172.73 174.15 173.29 49,200
May 3, 2023 178.40 181.36 177.29 177.37 176.50 52,200
May 2, 2023 177.10 180.00 176.12 178.57 177.69 56,700
May 1, 2023 176.80 181.85 176.80 179.02 178.14 31,500
Apr 28, 2023 177.42 180.43 176.37 176.73 175.86 66,500
Apr 27, 2023 175.74 178.97 175.30 178.80 177.92 63,900
Apr 26, 2023 175.74 176.71 174.02 175.62 174.76 45,400
Apr 25, 2023 180.64 181.50 177.50 177.61 176.74 61,400

Related Tickers

LNN Lindsay Corporation
117.59
+1.04%
 
CMCO Columbus McKinnon Corporation
40.93
-1.99%
 
ASTE Astec Industries, Inc.
42.60
-3.09%
 
TWI Titan International, Inc.
11.48
-2.71%
 
HY Hyster-Yale Materials Handling, Inc.
59.63
-2.00%
 
SHYF The Shyft Group, Inc.
11.41
+6.24%
 
REVG REV Group, Inc.
21.83
-0.37%
 
KUBTY Kubota Corporation
76.74
-4.28%
 
WNC Wabash National Corporation
24.01
-1.70%
 
AGCO AGCO Corporation
117.27
-1.20%