Alamo Group Inc. Common Stockのデータ

Alamo Group Inc. Common Stockの基本情報

名前 Alamo Group Inc. Common Stock
ティッカー ALG
国 United States
上場年 nan
セクター Capital Goods

Alamo Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 151.24 149.3 150.82 150.42 31900.0 150.42
2021-02-12 150.17 147.32 150.17 149.5 32300.0 149.5
2021-02-11 149.41 145.56 147.43 149.39 55600.0 149.39
2021-02-10 150.25 145.46 150.25 147.14 113200.0 147.14
2021-02-09 151.62 148.48 149.0 149.75 51600.0 149.75
2021-02-08 150.45 147.56 148.4 149.0 124500.0 149.0
2021-02-05 149.0 146.49 149.0 147.1 29000.0 147.1
2021-02-04 149.18 146.95 147.54 148.44 43800.0 148.44
2021-02-03 149.6 146.94 148.54 148.18 78900.0 148.18
2021-02-02 149.41 145.0 145.0 149.2 48500.0 149.2
2021-02-01 143.57 137.92 140.32 142.73 34500.0 142.73
2021-01-29 143.8 139.59 142.2 139.59 45700.0 139.59
2021-01-28 146.79 142.76 146.79 142.93 50200.0 142.93
2021-01-27 148.8 143.53 147.58 145.03 86900.0 145.03
2021-01-26 153.52 149.85 152.82 150.66 66900.0 150.66
2021-01-25 153.66 150.51 152.66 152.82 51900.0 152.82
2021-01-22 154.34 151.46 151.46 153.79 27500.0 153.79
2021-01-21 153.87 150.33 152.97 152.82 67500.0 152.82
2021-01-20 154.66 151.46 152.14 152.94 40500.0 152.94
2021-01-19 153.47 150.96 152.69 152.63 61300.0 152.63
2021-01-15 153.0 147.76 149.33 151.5 61300.0 151.5
2021-01-14 152.79 149.09 149.09 152.07 37000.0 151.93
2021-01-13 149.55 144.64 147.74 148.32 92100.0 148.18
2021-01-12 148.69 141.95 141.95 148.62 51800.0 148.48
2021-01-11 146.15 141.63 142.72 142.17 32600.0 142.04
2021-01-08 148.7 143.38 148.7 144.57 52600.0 144.44
2021-01-07 151.95 146.1 150.85 149.43 44900.0 149.29
2021-01-06 154.63 142.44 142.44 150.85 71600.0 150.71
2021-01-05 142.44 137.74 137.74 140.44 33700.0 140.31
2021-01-04 139.99 135.63 137.95 137.74 36700.0 137.61
2020-12-31 139.4 135.39 135.39 137.95 25100.0 137.82
2020-12-30 138.28 135.68 136.0 136.22 33500.0 136.09
2020-12-29 140.46 134.29 140.46 136.38 32000.0 136.25
2020-12-28 141.48 138.88 139.62 138.88 29200.0 138.75
2020-12-24 139.94 137.46 138.95 137.83 13500.0 137.7
2020-12-23 138.57 135.64 135.76 137.66 23900.0 137.53
2020-12-22 138.43 136.02 136.74 136.3 17300.0 136.17
2020-12-21 137.84 135.25 137.35 137.09 25300.0 136.96
2020-12-18 142.48 139.06 139.06 139.9 110000.0 139.77
2020-12-17 138.97 136.61 137.7 138.57 20900.0 138.44
2020-12-16 139.89 136.06 138.09 136.7 20300.0 136.57
2020-12-15 139.6 133.19 134.47 138.88 37600.0 138.75
2020-12-14 135.39 133.92 135.1 134.13 28500.0 134.01
2020-12-11 136.17 133.08 134.41 135.1 18900.0 134.98
2020-12-10 137.15 133.45 137.15 134.41 30200.0 134.29
2020-12-09 139.41 136.73 137.37 137.09 29500.0 136.96
2020-12-08 136.93 133.96 133.96 136.41 46000.0 136.28
2020-12-07 135.55 134.16 134.92 135.07 46400.0 134.95
2020-12-04 137.21 133.96 133.96 135.88 32600.0 135.75
2020-12-03 137.08 133.38 133.97 134.15 29000.0 134.03
2020-12-02 135.79 132.85 135.63 134.88 32900.0 134.76
2020-12-01 138.17 135.89 137.28 135.9 63100.0 135.77
2020-11-30 138.16 135.72 138.16 135.72 66700.0 135.6
2020-11-27 140.24 136.1 136.1 138.64 19800.0 138.51
2020-11-25 142.56 135.62 142.56 136.61 53700.0 136.48
2020-11-24 145.35 138.76 140.16 143.15 73600.0 143.02
2020-11-23 140.26 135.15 136.83 138.81 50600.0 138.68
2020-11-20 136.1 133.82 134.2 135.78 38300.0 135.65
2020-11-19 136.29 133.37 136.03 135.57 26400.0 135.45
2020-11-18 140.12 135.6 138.94 136.27 65600.0 136.14
2020-11-17 139.45 131.77 134.57 138.08 59400.0 137.95
2020-11-16 139.37 131.17 135.25 135.42 95200.0 135.3
2020-11-13 139.29 133.0 135.42 134.39 44700.0 134.27
2020-11-12 136.85 132.69 136.13 134.5 47000.0 134.38
2020-11-11 138.17 134.36 136.32 137.28 19300.0 137.15
2020-11-10 140.0 136.14 136.18 138.27 48900.0 138.14
2020-11-09 139.97 134.38 134.57 134.59 44300.0 134.47
2020-11-06 131.81 128.44 131.39 128.64 18200.0 128.52
2020-11-05 131.38 127.43 127.46 130.26 31300.0 130.14
2020-11-04 128.11 125.61 127.05 126.42 32500.0 126.3
2020-11-03 132.03 127.75 127.75 129.99 119100.0 129.87
2020-11-02 125.59 121.92 121.92 125.48 39000.0 125.36
2020-10-30 122.49 118.26 120.67 120.33 60100.0 120.22
2020-10-29 127.71 115.87 119.62 120.86 61700.0 120.75
2020-10-28 120.38 117.48 118.26 118.97 61000.0 118.86
2020-10-27 122.54 120.54 121.82 120.8 38400.0 120.69
2020-10-26 124.28 119.95 123.56 122.22 41900.0 122.11
2020-10-23 125.86 123.8 123.92 125.0 37500.0 124.88
2020-10-22 123.34 120.42 121.42 123.02 43000.0 122.91
2020-10-21 122.32 119.94 120.92 121.22 38700.0 121.11
2020-10-20 120.84 118.95 119.69 120.2 40900.0 120.09
2020-10-19 119.1 115.65 117.12 118.56 41700.0 118.45
2020-10-16 120.0 117.56 117.72 117.56 21400.0 117.45
2020-10-15 118.57 113.34 115.03 118.06 21400.0 117.95
2020-10-14 119.19 116.25 117.65 116.76 47300.0 116.65
2020-10-13 118.23 114.69 117.47 117.35 27600.0 117.11
2020-10-12 118.36 116.38 116.77 117.82 35000.0 117.58
2020-10-09 118.94 116.6 118.37 117.0 40500.0 116.76
2020-10-08 117.72 113.59 115.29 117.29 51000.0 117.05
2020-10-07 114.29 111.48 113.87 113.97 61400.0 113.74
2020-10-06 115.03 111.26 113.47 112.25 42000.0 112.02
2020-10-05 113.15 110.86 111.36 112.1 26400.0 111.87
2020-10-02 110.71 105.99 106.23 110.04 35200.0 109.82
2020-10-01 109.54 105.89 107.6 108.07 30600.0 107.85
2020-09-30 110.06 107.25 107.25 108.03 55500.0 107.81
2020-09-29 107.0 105.01 105.56 106.4 59600.0 106.18
2020-09-28 106.27 102.3 103.26 105.15 44400.0 104.94
2020-09-25 102.59 100.67 100.67 102.06 32600.0 101.85
2020-09-24 103.98 101.19 101.8 101.89 27500.0 101.68
2020-09-23 104.61 100.61 102.97 101.05 44700.0 100.85
2020-09-22 103.52 99.89 100.2 102.93 45800.0 102.72
2020-09-21 104.58 97.52 104.2 100.02 58300.0 99.82
2020-09-18 111.62 105.67 111.38 106.25 182700.0 106.03
2020-09-17 112.28 108.94 109.18 110.42 31400.0 110.2
2020-09-16 111.01 108.22 108.4 110.57 44100.0 110.35
2020-09-15 109.42 106.76 109.42 107.49 26100.0 107.27
2020-09-14 108.5 107.11 108.14 108.16 29500.0 107.94
2020-09-11 109.82 107.08 108.78 107.54 32500.0 107.32
2020-09-10 109.89 108.32 109.67 108.83 38400.0 108.61
2020-09-09 109.78 107.94 109.78 109.01 41000.0 108.79
2020-09-08 111.22 109.19 111.22 109.26 34300.0 109.04
2020-09-04 113.89 111.6 113.85 112.22 30900.0 111.99
2020-09-03 115.76 111.37 115.76 111.95 29800.0 111.72
2020-09-02 116.62 114.31 114.82 116.25 34900.0 116.01
2020-09-01 115.0 111.14 111.14 114.9 34300.0 114.67
2020-08-31 112.39 110.36 111.1 110.9 60800.0 110.68
2020-08-28 112.47 110.75 112.0 111.62 37400.0 111.39
2020-08-27 111.84 110.05 111.43 111.1 28500.0 110.87
2020-08-26 110.54 108.47 110.53 110.11 44800.0 109.89
2020-08-25 113.74 110.51 112.76 110.95 26100.0 110.73
2020-08-24 112.64 110.4 111.4 112.2 51600.0 111.97
2020-08-21 111.12 109.23 109.68 110.82 172300.0 110.6
2020-08-20 111.92 108.97 109.57 110.59 46100.0 110.37
2020-08-19 111.34 109.07 110.24 110.13 62100.0 109.91
2020-08-18 111.71 109.74 110.74 110.18 44700.0 109.96
2020-08-17 113.84 110.06 111.23 111.37 57700.0 111.14
2020-08-14 111.67 109.72 110.29 110.77 34600.0 110.55
2020-08-13 112.09 110.22 111.81 110.82 32800.0 110.6
2020-08-12 114.69 110.95 114.27 112.18 34900.0 111.95
2020-08-11 117.6 113.03 113.85 113.09 50900.0 112.86
2020-08-10 113.96 110.0 110.0 112.25 51800.0 112.02
2020-08-07 109.64 107.06 107.06 109.44 34200.0 109.22
2020-08-06 109.15 106.17 109.15 107.13 28300.0 106.91
2020-08-05 109.14 106.25 106.25 108.83 51200.0 108.61
2020-08-04 108.06 104.85 107.74 105.08 47400.0 104.87
2020-08-03 108.0 102.64 103.94 107.44 69200.0 107.22
2020-07-31 105.7 100.4 105.7 103.11 54000.0 102.9
2020-07-30 113.36 103.43 104.94 106.42 81900.0 106.2
2020-07-29 107.25 101.52 102.72 106.03 46800.0 105.82
2020-07-28 103.44 101.66 101.88 101.75 63900.0 101.54
2020-07-27 103.48 101.02 101.94 102.91 34000.0 102.7
2020-07-24 103.57 101.67 103.51 101.99 44200.0 101.78
2020-07-23 103.58 101.01 101.84 103.14 53800.0 102.93
2020-07-22 102.7 100.69 100.69 101.86 28700.0 101.65
2020-07-21 103.13 100.92 102.15 101.76 37100.0 101.55
2020-07-20 101.49 98.63 100.24 100.88 43500.0 100.68
2020-07-17 101.83 99.41 100.91 100.56 58500.0 100.36
2020-07-16 101.9 98.95 101.51 100.88 47100.0 100.68
2020-07-15 104.3 100.81 103.34 101.71 115300.0 101.5
2020-07-14 100.77 97.71 99.21 100.59 80400.0 100.26
2020-07-13 100.79 96.93 99.92 99.16 27100.0 98.83
2020-07-10 98.32 95.28 95.72 98.29 21300.0 97.96
2020-07-09 98.77 94.52 98.77 95.57 35600.0 95.25
2020-07-08 100.23 97.48 99.37 98.64 22600.0 98.31
2020-07-07 101.04 98.62 101.04 99.37 36800.0 99.04
2020-07-06 104.28 101.92 104.28 102.3 39200.0 101.96
2020-07-02 105.57 101.0 103.94 101.82 45400.0 101.48
2020-07-01 103.91 100.78 102.72 101.27 43100.0 100.93
2020-06-30 103.83 99.89 99.89 102.64 44900.0 102.3
2020-06-29 101.2 96.43 97.2 101.05 47600.0 100.71
2020-06-26 96.84 94.85 96.57 95.34 100000.0 95.02
2020-06-25 98.12 94.09 95.82 97.84 67700.0 97.52
2020-06-24 97.54 93.85 96.14 96.33 58100.0 96.01
2020-06-23 99.56 96.53 99.56 97.65 86700.0 97.33
2020-06-22 98.5 95.14 96.77 97.75 50400.0 97.43
2020-06-19 103.52 96.81 102.5 98.0 106300.0 97.67
2020-06-18 102.86 100.5 100.98 101.65 54200.0 101.31
2020-06-17 105.33 101.86 105.33 102.46 31600.0 102.12
2020-06-16 106.84 103.69 106.25 103.92 59300.0 103.58
2020-06-15 103.53 97.32 97.59 101.79 37100.0 101.45
2020-06-12 103.61 97.55 102.87 101.06 56700.0 100.72
2020-06-11 100.88 98.32 100.64 98.58 36500.0 98.25
2020-06-10 109.74 104.89 109.02 105.25 36000.0 104.9
2020-06-09 112.22 109.65 111.93 109.86 28300.0 109.5
2020-06-08 117.52 113.0 116.44 113.82 43100.0 113.44
2020-06-05 116.64 113.0 116.08 114.05 56000.0 113.67
2020-06-04 111.07 106.76 106.76 110.82 48500.0 110.45
2020-06-03 108.38 103.87 103.87 107.5 53700.0 107.14
2020-06-02 102.59 101.0 101.27 101.87 25200.0 101.53
2020-06-01 104.4 100.44 104.4 100.44 50700.0 100.11
2020-05-29 103.86 99.63 101.5 103.32 67800.0 102.98
2020-05-28 109.4 102.27 109.01 103.61 82600.0 103.27
2020-05-27 107.99 98.18 100.0 107.08 116200.0 106.72
2020-05-26 99.41 95.52 99.41 97.75 126900.0 97.43
2020-05-22 95.36 91.91 93.59 94.83 54000.0 94.52
2020-05-21 95.26 92.16 94.0 92.83 68900.0 92.52
2020-05-20 94.62 90.95 90.95 93.82 59800.0 93.51
2020-05-19 92.82 90.02 92.23 90.51 31900.0 90.21
2020-05-18 93.87 91.81 92.09 93.12 69700.0 92.81
2020-05-15 89.26 84.25 84.25 87.52 40100.0 87.23
2020-05-14 84.88 81.69 84.88 84.61 74700.0 84.33
2020-05-13 91.6 85.33 89.3 87.08 42100.0 86.79
2020-05-12 96.3 89.07 96.3 90.2 61000.0 89.9
2020-05-11 97.41 93.49 97.25 95.43 62300.0 95.11
2020-05-08 101.91 98.03 99.34 98.65 40900.0 98.32
2020-05-07 97.83 90.6 92.99 96.44 68000.0 96.12
2020-05-06 93.63 90.59 93.63 91.15 27200.0 90.85
2020-05-05 95.4 92.96 93.51 93.06 32000.0 92.75
2020-05-04 93.2 90.06 93.02 91.63 74500.0 91.33
2020-05-01 102.11 92.85 102.11 93.64 67900.0 93.33
2020-04-30 99.46 96.44 99.09 98.44 65800.0 98.11
2020-04-29 104.38 95.18 96.42 102.15 55800.0 101.81
2020-04-28 96.39 91.9 96.2 93.49 39000.0 93.18
2020-04-27 95.05 89.07 92.43 93.41 36900.0 93.1
2020-04-24 92.03 88.22 90.0 90.99 33000.0 90.69
2020-04-23 90.47 87.5 87.83 89.19 63500.0 88.89
2020-04-22 89.55 85.18 89.55 87.19 29700.0 86.9
2020-04-21 87.66 85.3 87.28 87.14 41400.0 86.85
2020-04-20 91.03 86.1 87.44 89.52 37200.0 89.22
2020-04-17 91.26 88.46 90.21 90.09 56900.0 89.79
2020-04-16 87.52 82.92 86.65 86.96 52500.0 86.67
2020-04-15 89.65 84.46 88.66 86.53 49300.0 86.24
2020-04-14 95.91 89.92 94.72 92.02 61300.0 91.71
2020-04-13 97.74 91.11 97.23 93.69 32600.0 93.25
2020-04-09 98.9 95.31 95.31 98.71 43300.0 98.25
2020-04-08 98.27 91.86 95.28 93.53 68700.0 93.09
2020-04-07 97.95 90.89 91.05 93.36 59300.0 92.92
2020-04-06 88.94 81.29 81.29 88.04 82000.0 87.63
2020-04-03 83.8 76.01 82.85 77.98 60600.0 77.61
2020-04-02 87.65 77.72 81.87 83.3 50900.0 82.91
2020-04-01 84.83 78.75 84.74 82.17 56600.0 81.78
2020-03-31 94.36 87.73 88.92 88.78 67600.0 88.36
2020-03-30 93.02 87.02 91.0 90.3 69200.0 89.88
2020-03-27 93.89 83.03 86.97 90.82 56500.0 90.39
2020-03-26 91.5 82.75 84.74 90.62 78000.0 90.19
2020-03-25 85.89 78.11 80.0 83.91 81600.0 83.52
2020-03-24 85.15 77.92 80.45 80.0 97200.0 79.62
2020-03-23 76.85 70.99 75.59 76.68 91200.0 76.32
2020-03-20 82.84 71.3 79.91 75.21 158500.0 74.86
2020-03-19 80.5 74.91 77.34 79.7 98800.0 79.33
2020-03-18 88.47 76.44 87.02 77.75 104900.0 77.38
2020-03-17 93.92 86.22 89.14 93.13 133000.0 92.69
2020-03-16 92.26 86.7 89.75 87.31 71200.0 86.9
2020-03-13 100.26 94.28 98.56 99.43 60700.0 98.96
2020-03-12 103.09 93.47 96.01 93.79 92700.0 93.35
2020-03-11 104.42 99.68 104.42 101.62 55300.0 101.14
2020-03-10 108.71 98.3 102.82 107.53 95200.0 107.02
2020-03-09 103.5 99.4 103.5 100.2 50000.0 99.73
2020-03-06 116.02 107.05 114.0 110.36 59500.0 109.84
2020-03-05 117.76 115.32 117.16 116.68 70500.0 116.13
2020-03-04 120.64 114.0 115.99 120.42 60600.0 119.85
2020-03-03 115.47 110.57 113.86 114.25 74300.0 113.71
2020-03-02 113.97 111.0 111.4 113.28 66900.0 112.75
2020-02-28 111.37 99.88 108.31 110.77 128700.0 110.25
2020-02-27 119.98 113.5 119.98 114.53 75100.0 113.99
2020-02-26 125.19 121.84 122.86 122.37 25200.0 121.79
2020-02-25 124.45 121.49 123.75 122.5 52000.0 121.92
2020-02-24 127.2 123.3 125.27 123.79 45400.0 123.21
2020-02-21 132.96 127.51 127.51 129.11 47600.0 128.5
2020-02-20 129.35 126.84 128.24 127.74 27600.0 127.14
2020-02-19 131.45 128.93 129.73 129.1 33300.0 128.49
2020-02-18 131.56 129.55 129.95 129.78 37000.0 129.17