Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alamo Group
(NY:
ALG
)
198.43
+0.13 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
199.28
201.15
193.88
194.38
148,839
-5.12(-2.57%)
Apr 29, 2024
199.52
202.51
198.57
199.50
77,520
+0.98(+0.49%)
Apr 26, 2024
199.64
201.19
197.90
198.52
51,112
-1.11(-0.56%)
Apr 25, 2024
202.06
202.06
196.83
199.63
117,033
-4.57(-2.24%)
Apr 24, 2024
204.12
205.92
200.95
204.20
57,969
-0.79(-0.39%)
Apr 23, 2024
204.98
208.66
203.84
204.99
63,907
+0.38(+0.19%)
Apr 22, 2024
204.47
206.46
202.18
204.61
67,227
+2.27(+1.12%)
Apr 19, 2024
203.84
207.40
202.12
202.34
69,495
-2.51(-1.23%)
Apr 18, 2024
207.67
208.61
204.22
204.85
58,430
-1.76(-0.85%)
Apr 17, 2024
213.47
213.49
206.28
206.61
86,833
-6.13(-2.88%)
Apr 16, 2024
213.75
215.66
212.15
212.74
46,025
-2.41(-1.12%)
Apr 15, 2024
215.51
220.61
212.51
215.15
69,568
+1.52(+0.71%)
Apr 12, 2024
217.22
217.22
211.36
213.63
48,724
-5.99(-2.73%)
Apr 11, 2024
216.59
219.62
214.43
219.62
51,298
+4.79(+2.23%)
Apr 10, 2024
217.12
218.17
213.47
214.83
55,871
-7.68(-3.45%)
Apr 09, 2024
220.18
222.61
218.82
222.51
42,992
+2.44(+1.11%)
Apr 08, 2024
219.71
220.39
218.32
220.07
49,563
+1.74(+0.80%)
Apr 05, 2024
215.68
218.85
215.68
218.33
33,143
+2.21(+1.02%)
Apr 04, 2024
222.47
223.75
215.35
216.13
84,924
-3.50(-1.59%)
Apr 03, 2024
213.27
220.70
213.27
219.62
89,702
+4.67(+2.17%)
Apr 02, 2024
212.20
215.52
211.25
214.95
83,792
+1.32(+0.62%)
Apr 01, 2024
226.94
226.94
213.56
213.63
78,959
-14.42(-6.32%)
Mar 28, 2024
225.47
228.60
224.80
228.05
100,422
+2.44(+1.08%)
Mar 27, 2024
221.73
226.26
221.73
225.62
76,102
+4.97(+2.25%)
Mar 26, 2024
218.68
221.35
216.04
220.64
105,755
+4.39(+2.03%)
Mar 25, 2024
215.27
216.81
215.27
216.25
60,453
+2.16(+1.01%)
Mar 22, 2024
213.59
215.47
212.95
214.09
76,733
+0.84(+0.39%)
Mar 21, 2024
209.21
213.66
209.09
213.25
69,451
+5.52(+2.66%)
Mar 20, 2024
204.29
209.44
203.89
207.73
44,517
+4.08(+2.00%)
Mar 19, 2024
201.87
204.80
201.87
203.65
29,893
+1.78(+0.88%)
Mar 18, 2024
204.85
207.00
201.57
201.87
59,451
-2.90(-1.41%)
Mar 15, 2024
203.13
206.54
203.13
204.77
118,146
+0.85(+0.42%)
Mar 14, 2024
205.07
205.07
201.60
203.92
79,100
-1.98(-0.96%)
Mar 13, 2024
201.19
207.22
201.19
205.90
58,635
+4.30(+2.13%)
Mar 12, 2024
202.65
202.65
200.42
201.59
42,348
-0.57(-0.28%)
Mar 11, 2024
203.54
203.54
200.77
202.16
61,689
-0.86(-0.42%)
Mar 08, 2024
207.84
209.47
202.68
203.02
100,918
-2.99(-1.45%)
Mar 07, 2024
203.39
207.32
203.39
206.01
64,210
+3.28(+1.62%)
Mar 06, 2024
202.75
203.38
200.13
202.73
62,327
+1.08(+0.53%)
Mar 05, 2024
203.84
205.47
199.88
201.66
52,545
-3.09(-1.51%)
Mar 04, 2024
204.19
205.59
202.04
204.74
47,285
+2.31(+1.14%)
Mar 01, 2024
203.33
203.33
201.26
202.43
68,108
+0.39(+0.19%)
Feb 29, 2024
205.27
205.69
201.59
202.04
84,779
-0.43(-0.21%)
Feb 28, 2024
199.73
203.22
199.73
202.47
80,280
+0.64(+0.32%)
Feb 27, 2024
201.69
202.88
200.02
201.83
88,501
+2.73(+1.37%)
Feb 26, 2024
202.24
204.06
198.08
199.11
118,053
-4.19(-2.06%)
Feb 23, 2024
207.15
209.75
188.13
203.30
166,733
-10.76(-5.02%)
Feb 22, 2024
212.83
214.94
212.51
214.06
64,509
-0.23(-0.11%)
Feb 21, 2024
215.58
215.58
212.87
214.29
47,669
-1.37(-0.63%)
Feb 20, 2024
214.19
216.90
213.30
215.66
64,795
-1.41(-0.65%)
Feb 16, 2024
219.40
221.73
217.04
217.07
91,753
-3.87(-1.75%)
Feb 15, 2024
218.25
221.73
217.35
220.93
60,203
+3.46(+1.59%)
Feb 14, 2024
215.73
218.47
209.75
217.47
64,473
+5.48(+2.59%)
Feb 13, 2024
218.45
218.45
210.03
211.99
114,549
-12.94(-5.75%)
Feb 12, 2024
218.13
231.12
218.13
224.94
155,621
+6.85(+3.14%)
Feb 09, 2024
215.54
218.76
214.37
218.09
60,638
+2.34(+1.08%)
Feb 08, 2024
216.15
217.43
214.04
215.75
67,544
+0.18(+0.08%)
Feb 07, 2024
213.62
215.57
212.04
215.57
62,619
+1.83(+0.86%)
Feb 06, 2024
214.73
216.10
213.30
213.74
42,745
-0.07(-0.03%)
Feb 05, 2024
214.79
215.59
212.04
213.81
38,532
-3.68(-1.69%)
Feb 02, 2024
212.91
218.09
211.94
217.49
42,692
+2.13(+0.99%)
Feb 01, 2024
213.57
215.45
208.89
215.36
62,147
+3.34(+1.57%)
Jan 31, 2024
216.14
216.39
210.71
212.02
63,662
-3.72(-1.72%)
Jan 30, 2024
215.15
217.22
214.65
215.74
53,652
-0.97(-0.45%)
Jan 29, 2024
213.16
217.41
211.75
216.71
53,981
+3.96(+1.86%)
Jan 26, 2024
213.50
213.97
211.15
212.74
39,688
+0.66(+0.31%)
Jan 25, 2024
212.13
215.34
209.34
212.08
46,605
+3.08(+1.47%)
Jan 24, 2024
212.15
212.15
207.98
209.01
54,331
-0.35(-0.17%)
Jan 23, 2024
211.18
213.54
208.40
209.35
46,182
+0.50(+0.24%)
Jan 22, 2024
206.75
209.66
206.75
208.86
63,610
+3.97(+1.94%)
Jan 19, 2024
203.20
204.89
200.12
204.89
86,774
+2.59(+1.28%)
Jan 18, 2024
200.80
202.44
199.91
202.30
75,486
+3.11(+1.56%)
Jan 17, 2024
200.66
201.73
197.97
199.20
64,020
-4.19(-2.06%)
Jan 16, 2024
202.32
203.39
200.80
203.39
137,498
+0.57(+0.28%)
Jan 12, 2024
202.03
203.12
201.50
202.82
86,050
+2.86(+1.43%)
Jan 11, 2024
199.38
200.05
196.29
199.97
100,903
+0.65(+0.33%)
Jan 10, 2024
198.60
199.76
197.07
199.32
52,895
+1.35(+0.68%)
Jan 09, 2024
197.67
198.71
195.89
197.97
45,876
-2.81(-1.40%)
Jan 08, 2024
200.87
201.30
198.76
200.78
50,500
+0.91(+0.45%)
Jan 05, 2024
199.16
200.91
198.40
199.88
126,115
-0.91(-0.45%)
Jan 04, 2024
202.13
202.36
199.92
200.78
103,727
-0.34(-0.17%)
Jan 03, 2024
204.53
204.53
200.54
201.12
73,002
-4.32(-2.10%)
Jan 02, 2024
207.48
209.00
205.08
205.44
57,937
-4.22(-2.01%)
Dec 29, 2023
210.47
211.35
208.18
209.66
36,022
-1.28(-0.61%)
Dec 28, 2023
211.08
213.02
209.69
210.94
41,453
-1.78(-0.83%)
Dec 27, 2023
213.46
215.80
210.88
212.72
46,544
+0.23(+0.11%)
Dec 26, 2023
212.60
213.91
211.27
212.49
35,723
+1.22(+0.58%)
Dec 22, 2023
208.87
212.27
208.84
211.27
45,563
+3.93(+1.90%)
Dec 21, 2023
207.96
209.21
206.43
207.34
41,687
+1.78(+0.86%)
Dec 20, 2023
206.81
212.37
205.18
205.56
56,139
-0.63(-0.30%)
Dec 19, 2023
203.87
206.74
203.87
206.19
42,004
+4.44(+2.20%)
Dec 18, 2023
203.03
203.38
200.23
201.75
43,736
-0.05(-0.02%)
Dec 15, 2023
203.70
203.70
199.98
201.80
154,836
-1.64(-0.80%)
Dec 14, 2023
200.71
205.11
200.71
203.44
65,280
+6.62(+3.37%)
Dec 13, 2023
191.33
198.27
189.70
196.81
67,661
+5.11(+2.66%)
Dec 12, 2023
191.76
194.04
188.92
191.71
42,594
+0.10(+0.05%)
Dec 11, 2023
191.64
192.56
189.56
191.61
47,187
-0.03(-0.02%)
Dec 08, 2023
188.44
192.38
186.63
191.64
55,890
+4.11(+2.19%)
Dec 07, 2023
185.32
187.63
181.84
187.53
60,995
+3.39(+1.84%)
Dec 06, 2023
186.47
188.45
184.13
184.14
48,289
-0.63(-0.34%)
Dec 05, 2023
186.83
187.45
184.35
184.76
37,541
-3.40(-1.81%)
Dec 04, 2023
186.97
189.48
186.03
188.17
42,657
+1.20(+0.64%)
Dec 01, 2023
183.03
187.38
182.58
186.97
62,605
+3.73(+2.04%)
Nov 30, 2023
183.28
184.53
181.35
183.24
44,695
+1.49(+0.82%)
Nov 29, 2023
183.54
185.10
181.75
181.75
49,916
+0.08(+0.04%)
Nov 28, 2023
186.57
186.57
181.67
181.67
33,416
-4.67(-2.51%)
Nov 27, 2023
185.48
186.60
184.87
186.34
52,819
-0.07(-0.04%)
Nov 24, 2023
184.23
186.51
184.15
186.41
12,943
+1.33(+0.72%)
Nov 22, 2023
184.68
185.13
182.36
185.08
57,378
+2.20(+1.21%)
Nov 21, 2023
184.24
185.13
182.80
182.88
20,011
-3.05(-1.64%)
Nov 20, 2023
185.91
186.87
185.42
185.93
28,963
+0.37(+0.20%)
Nov 17, 2023
186.60
187.73
185.45
185.56
39,355
+0.40(+0.22%)
Nov 16, 2023
188.45
188.71
184.65
185.16
34,306
-3.42(-1.81%)
Nov 15, 2023
188.11
191.42
187.27
188.59
55,328
-0.05(-0.03%)
Nov 14, 2023
184.94
188.79
184.60
188.63
71,899
+8.95(+4.98%)
Nov 13, 2023
178.87
180.34
178.02
179.69
35,511
-0.01(-0.01%)
Nov 10, 2023
176.41
179.91
176.41
179.70
52,829
+3.12(+1.77%)
Nov 09, 2023
183.27
183.27
175.58
176.58
48,726
-4.49(-2.48%)
Nov 08, 2023
180.32
182.05
180.32
181.06
112,780
-0.02(-0.01%)
Nov 07, 2023
182.54
182.54
179.55
181.08
42,089
-1.65(-0.90%)
Nov 06, 2023
182.18
183.99
178.89
182.73
54,645
+2.31(+1.28%)
Nov 03, 2023
174.56
181.34
167.80
180.42
223,067
+18.70(+11.57%)
Nov 02, 2023
159.95
162.18
157.76
161.71
63,266
+3.51(+2.22%)
Nov 01, 2023
159.75
160.35
158.01
158.20
54,230
-1.69(-1.06%)
Oct 31, 2023
159.50
161.09
158.00
159.90
50,240
+0.36(+0.23%)
Oct 30, 2023
161.11
161.68
158.84
159.54
63,325
+1.01(+0.64%)
Oct 27, 2023
161.48
161.48
157.34
158.53
49,935
-3.05(-1.89%)
Oct 26, 2023
162.49
162.93
161.06
161.58
30,415
+0.32(+0.20%)
Oct 25, 2023
161.95
162.00
160.38
161.26
43,159
-1.75(-1.07%)
Oct 24, 2023
164.18
164.85
162.62
163.01
27,581
+0.45(+0.28%)
Oct 23, 2023
163.60
164.66
161.55
162.56
22,992
-1.05(-0.64%)
Oct 20, 2023
165.62
165.62
163.40
163.61
52,799
-1.33(-0.80%)
Oct 19, 2023
167.35
168.82
164.74
164.94
34,429
-1.68(-1.01%)
Oct 18, 2023
171.46
171.46
166.30
166.61
76,606
-6.50(-3.76%)
Oct 17, 2023
172.52
176.17
172.52
173.11
87,792
+0.46(+0.27%)
Oct 16, 2023
171.42
172.97
171.42
172.66
36,940
+2.64(+1.55%)
Oct 13, 2023
175.04
175.04
169.79
170.01
37,749
-3.75(-2.16%)
Oct 12, 2023
176.78
176.78
171.06
173.76
43,837
-3.03(-1.71%)
Oct 11, 2023
175.95
178.22
175.71
176.79
33,894
+1.94(+1.11%)
Oct 10, 2023
176.52
177.70
174.85
174.85
36,068
-0.41(-0.23%)
Oct 09, 2023
171.55
176.71
171.15
175.26
22,628
+2.14(+1.24%)
Oct 06, 2023
172.89
174.41
172.18
173.12
40,532
+0.31(+0.18%)
Oct 05, 2023
171.92
173.82
170.82
172.81
91,057
-0.08(-0.05%)
Oct 04, 2023
174.55
176.71
172.36
172.89
42,912
-0.67(-0.38%)
Oct 03, 2023
173.89
174.12
171.09
173.55
46,381
-0.72(-0.41%)
Oct 02, 2023
172.28
174.82
170.90
174.27
64,135
+2.06(+1.20%)
Sep 29, 2023
180.39
180.39
172.01
172.21
54,514
-7.13(-3.98%)
Sep 28, 2023
175.02
179.82
175.02
179.34
82,208
+3.49(+1.98%)
Sep 27, 2023
174.74
176.29
170.88
175.85
52,070
+2.75(+1.59%)
Sep 26, 2023
172.15
174.31
172.15
173.10
42,683
+0.11(+0.06%)
Sep 25, 2023
170.17
173.52
172.52
173.00
29,042
+2.61(+1.53%)
Sep 22, 2023
169.97
171.66
169.50
170.38
45,125
+0.33(+0.19%)
Sep 21, 2023
168.04
170.73
167.41
170.06
44,894
+1.87(+1.11%)
Sep 20, 2023
169.02
170.65
167.69
168.18
21,853
+0.09(+0.05%)
Sep 19, 2023
169.98
169.98
166.90
168.09
27,557
-2.02(-1.19%)
Sep 18, 2023
171.09
171.34
169.83
170.12
19,795
-0.42(-0.25%)
Sep 15, 2023
170.13
170.77
167.26
170.53
144,738
+0.06(+0.04%)
Sep 14, 2023
169.05
171.10
169.05
170.47
27,233
+3.44(+2.06%)
Sep 13, 2023
170.07
170.07
166.27
167.04
29,266
-2.26(-1.34%)
Sep 12, 2023
169.27
171.04
168.20
169.30
25,908
+0.58(+0.34%)
Sep 11, 2023
168.34
169.52
167.86
168.72
34,348
+1.58(+0.95%)
Sep 08, 2023
170.28
170.28
166.76
167.14
33,773
-1.58(-0.94%)
Sep 07, 2023
171.00
171.00
167.85
168.72
41,183
-1.97(-1.16%)
Sep 06, 2023
170.47
170.74
168.65
170.69
31,139
+1.53(+0.91%)
Sep 05, 2023
174.95
174.95
166.81
169.16
45,183
-7.68(-4.34%)
Sep 01, 2023
173.30
177.40
173.12
176.84
37,269
+5.84(+3.41%)
Aug 31, 2023
172.24
173.89
170.66
171.00
29,532
-1.22(-0.71%)
Aug 30, 2023
170.91
173.39
170.91
172.22
19,903
+1.20(+0.70%)
Aug 29, 2023
170.00
171.34
167.97
171.01
21,084
+0.81(+0.47%)
Aug 28, 2023
170.85
172.12
169.06
170.21
21,540
+0.61(+0.36%)
Aug 25, 2023
169.13
169.75
168.03
169.60
27,726
+1.14(+0.67%)
Aug 24, 2023
168.88
170.47
167.75
168.46
44,090
-1.48(-0.87%)
Aug 23, 2023
169.76
170.57
168.72
169.95
27,491
+1.05(+0.62%)
Aug 22, 2023
169.92
169.92
168.18
168.90
21,933
-0.40(-0.24%)
Aug 21, 2023
169.61
170.23
168.38
169.30
32,245
-0.49(-0.29%)
Aug 18, 2023
168.73
170.86
167.77
169.79
35,550
+0.20(+0.12%)
Aug 17, 2023
169.61
170.14
169.14
169.59
33,540
-0.39(-0.23%)
Aug 16, 2023
169.49
171.85
168.97
169.98
21,528
-0.82(-0.48%)
Aug 15, 2023
171.56
172.25
170.06
170.79
39,072
-1.56(-0.91%)
Aug 14, 2023
172.57
173.19
170.55
172.36
49,794
-1.84(-1.06%)
Aug 11, 2023
176.20
176.36
173.82
174.20
21,632
-1.94(-1.10%)
Aug 10, 2023
178.18
179.01
174.84
176.14
26,797
-2.11(-1.18%)
Aug 09, 2023
178.29
179.35
176.18
178.26
26,360
+0.74(+0.42%)
Aug 08, 2023
179.66
178.62
175.27
177.52
37,221
-2.99(-1.66%)
Aug 07, 2023
181.38
183.26
180.05
180.51
33,511
+0.28(+0.15%)
Aug 04, 2023
183.49
185.46
179.92
180.23
50,048
-0.43(-0.24%)
Aug 03, 2023
191.23
191.23
171.62
180.66
115,978
-13.31(-6.86%)
Aug 02, 2023
192.77
195.36
191.94
193.97
35,989
-1.04(-0.53%)
Aug 01, 2023
191.79
195.01
191.79
195.00
26,193
+1.97(+1.02%)
Jul 31, 2023
190.90
193.03
189.58
193.03
36,064
+2.59(+1.36%)
Jul 28, 2023
192.68
192.68
190.27
190.44
34,144
-0.20(-0.10%)
Jul 27, 2023
190.93
190.93
189.61
190.64
56,288
-0.22(-0.11%)
Jul 26, 2023
197.17
197.58
190.63
190.86
49,531
-5.80(-2.95%)
Jul 25, 2023
196.76
200.05
194.82
196.66
79,099
-0.61(-0.31%)
Jul 24, 2023
193.20
197.52
192.00
197.26
46,593
+4.31(+2.24%)
Jul 21, 2023
197.81
197.81
192.89
192.95
45,984
-4.16(-2.11%)
Jul 20, 2023
198.14
198.14
195.43
197.11
38,355
+0.04(+0.02%)
Jul 19, 2023
196.28
197.83
194.47
197.07
71,527
-0.18(-0.09%)
Jul 18, 2023
195.83
197.98
195.77
197.25
39,105
+0.66(+0.33%)
Jul 17, 2023
189.28
197.84
188.55
196.60
59,392
+6.34(+3.33%)
Jul 14, 2023
190.80
191.49
188.15
190.26
46,198
-0.36(-0.19%)
Jul 13, 2023
188.92
190.73
187.97
190.62
41,521
+1.00(+0.53%)
Jul 12, 2023
188.53
191.90
186.41
189.61
41,527
+3.58(+1.93%)
Jul 11, 2023
183.29
186.79
183.18
186.03
42,154
+2.76(+1.50%)
Jul 10, 2023
178.74
183.36
178.74
183.28
40,442
+4.03(+2.25%)
Jul 07, 2023
178.73
181.45
178.73
179.25
49,203
+1.37(+0.77%)
Jul 06, 2023
180.89
180.89
175.63
177.87
46,353
-4.32(-2.37%)
Jul 05, 2023
182.10
183.91
179.21
182.19
65,354
-1.73(-0.94%)
Jul 03, 2023
182.10
183.99
182.10
183.92
22,611
+0.91(+0.50%)
Jun 30, 2023
182.86
185.00
181.75
183.01
61,428
+1.39(+0.77%)
Jun 29, 2023
181.38
185.48
181.38
181.61
29,210
+0.73(+0.40%)
Jun 28, 2023
182.57
182.57
180.48
180.89
30,754
-1.01(-0.55%)
Jun 27, 2023
180.99
182.72
180.99
181.89
24,944
+1.77(+0.98%)
Jun 26, 2023
180.58
183.67
180.12
180.12
27,633
-0.42(-0.23%)
Jun 23, 2023
180.60
182.56
179.53
180.54
129,447
-1.56(-0.86%)
Jun 22, 2023
182.94
182.94
180.97
182.10
38,037
-1.00(-0.54%)
Jun 21, 2023
181.79
185.55
180.63
183.10
43,816
+1.49(+0.82%)
Jun 20, 2023
183.86
185.39
181.48
181.60
46,766
-2.02(-1.10%)
Jun 16, 2023
184.06
184.32
180.56
183.62
171,560
+0.84(+0.46%)
Jun 15, 2023
183.10
183.25
179.33
182.79
37,518
+1.74(+0.96%)
May 08, 2023
181.48
181.81
178.46
181.05
38,629
+2.64(+1.48%)
May 05, 2023
177.09
180.06
174.14
178.41
65,102
+5.11(+2.95%)
May 04, 2023
174.79
175.28
171.88
173.29
49,486
-3.20(-1.82%)
May 03, 2023
177.52
180.47
176.42
176.50
52,416
-1.19(-0.67%)
May 02, 2023
176.23
179.12
175.25
177.69
57,002
-0.45(-0.25%)
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
.