U.S. markets closed

Alamo Group Inc. (ALG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.70-2.29 (-1.24%)
Al cierre: 03:59PM EDT
182.88 +0.18 (+0.10%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 2024183.03183.41181.82182.70182.7085,069
07 jun 2024187.26188.00184.72184.99184.9947,700
06 jun 2024186.87189.47186.11187.92187.9240,500
05 jun 2024186.81187.75184.65187.28187.2853,100
04 jun 2024185.00187.91184.84185.43185.4340,200
03 jun 2024192.34193.25185.82186.91186.9142,200
31 may 2024189.88191.31187.07189.99189.9950,800
30 may 2024189.37190.45188.91189.68189.6839,100
29 may 2024188.33188.80186.62187.56187.5638,000
28 may 2024192.99194.47190.53191.32191.3262,700
24 may 2024191.74192.41188.49192.13192.1351,900
23 may 2024194.17194.17189.75190.77190.7794,200
22 may 2024194.19196.21192.90193.78193.7855,500
21 may 2024193.66195.45193.66194.26194.2659,200
20 may 2024193.93196.30193.93195.18195.1824,600
17 may 2024196.84196.84193.76194.24194.2448,000
16 may 2024199.22199.82195.59196.02196.0252,200
15 may 2024200.05201.54198.87200.72200.7249,800
14 may 2024199.23199.50197.32198.70198.7047,400
13 may 2024199.48199.48196.56196.57196.5756,400
10 may 2024199.49199.49196.28198.43198.4332,200
09 may 2024194.57198.45194.24198.30198.3033,800
08 may 2024193.34195.42193.34193.99193.9935,400
07 may 2024193.28195.41193.22194.07194.0758,100
06 may 2024194.88195.51193.12193.25193.2594,400
03 may 2024190.00195.50177.22193.97193.97114,400
02 may 2024195.69196.07192.69195.24195.24121,800
01 may 2024195.93197.59193.53193.93193.9388,300
30 abr 2024199.28201.15193.89194.38194.38148,800
29 abr 2024199.52202.51198.57199.50199.5077,500
26 abr 2024199.64201.20197.90198.52198.5251,100
25 abr 2024202.06202.06196.83199.63199.63117,000
24 abr 2024204.12205.92200.95204.20204.2058,000
23 abr 2024204.98208.66203.84204.99204.9963,900
22 abr 2024204.47206.46202.18204.61204.6167,200
19 abr 2024203.84207.40202.12202.34202.3469,500
18 abr 2024207.67208.61204.22204.85204.8558,400
17 abr 2024213.47213.49206.28206.61206.6186,800
16 abr 2024213.75215.66212.15212.74212.7446,000
15 abr 2024215.51220.61212.51215.15215.1569,600
15 abr 20240.26 Dividendo
12 abr 2024217.48217.48211.62213.89213.6348,700
11 abr 2024216.85219.89214.69219.89219.6251,200
10 abr 2024217.38218.44213.73215.09214.8355,800
09 abr 2024220.45222.88219.09222.78222.5142,900
08 abr 2024219.98220.66218.59220.34220.0749,500
05 abr 2024215.94219.12215.94218.60218.3333,100
04 abr 2024222.74224.02215.61216.39216.1384,800
03 abr 2024213.53220.97213.53219.89219.6289,600
02 abr 2024212.46215.78211.51215.21214.9583,700
01 abr 2024227.22227.22213.82213.89213.6378,900
28 mar 2024225.74228.88225.08228.33228.05100,300
27 mar 2024222.00226.54222.00225.89225.6276,000
26 mar 2024218.95221.62216.30220.91220.64105,600
25 mar 2024215.53217.07215.53216.51216.2560,400
22 mar 2024213.85215.73213.21214.35214.0976,600
21 mar 2024209.46213.92209.34213.51213.2569,300
20 mar 2024204.54209.69204.14207.98207.7344,400
19 mar 2024202.12205.05202.12203.90203.6529,900
18 mar 2024205.10207.25201.82202.12201.8759,400
15 mar 2024203.38206.79203.38205.02204.77118,000
14 mar 2024205.32205.32201.85204.17203.9279,000
13 mar 2024201.43207.48201.43206.15205.9058,600
12 mar 2024202.90202.90200.66201.84201.5942,300
11 mar 2024203.79203.79201.01202.41202.1661,600
08 mar 2024208.09209.72202.93203.27203.02100,800
07 mar 2024203.64207.57203.64206.26206.0164,100
06 mar 2024203.00203.63200.37202.98202.7362,300
05 mar 2024204.09205.72200.12201.90201.6552,500
04 mar 2024204.44205.84202.29204.99204.7447,200
01 mar 2024203.58203.58201.51202.68202.4362,900
29 feb 2024205.52205.95201.84202.29202.0484,700
28 feb 2024199.97203.47199.97202.72202.4780,200
27 feb 2024201.93203.13200.26202.08201.8388,400
26 feb 2024202.49204.31198.33199.35199.11117,900
23 feb 2024207.40210.00188.36203.55203.30166,500
22 feb 2024213.09215.20212.77214.32214.0664,400
21 feb 2024215.84215.84213.13214.55214.2947,600
20 feb 2024214.45217.16213.56215.92215.6664,700
16 feb 2024219.67222.00217.30217.33217.0791,600
15 feb 2024218.52222.00217.62221.20220.9360,100
14 feb 2024215.99218.74210.01217.74217.4864,400
13 feb 2024218.72218.72210.29212.25211.99114,400
12 feb 2024218.40231.40218.40225.21224.94155,400
09 feb 2024215.80219.03214.63218.35218.0860,600
08 feb 2024216.41217.69214.30216.01215.7567,500
07 feb 2024213.88215.83212.30215.83215.5762,500
06 feb 2024214.99216.36213.56214.00213.7442,700
05 feb 2024215.05215.85212.30214.07213.8138,500
02 feb 2024213.17218.36212.20217.75217.4942,600
01 feb 2024213.83215.71209.14215.62215.3662,100
31 ene 2024216.40216.65210.97212.28212.0263,600
30 ene 2024215.41217.48214.91216.00215.7453,600
29 ene 2024213.42217.68212.01216.97216.7153,900
26 ene 2024213.76214.23211.41213.00212.7439,600
25 ene 2024212.39215.60209.59212.34212.0846,500
24 ene 2024212.41212.41208.23209.26209.0154,300
23 ene 2024211.44213.80208.65209.61209.3646,100
22 ene 2024207.00209.92207.00209.11208.8663,500
19 ene 2024203.45205.14200.36205.14204.8975,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...