ALG

Alamo Historical Data

ALG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 150.63 0.13 0.09% 151.29 151.86 147.30 30,576
Nov 30 2022 150.50 4.53 3.1% 146.12 151.06 143.305 66,167
Nov 29 2022 145.97 -0.75 -0.51% 146.45 147.745 145.50 36,442
Nov 28 2022 146.72 -2.81 -1.88% 150.19 150.47 146.08 32,676
Nov 25 2022 149.53 0.00 +0.00% 150.99 152.20 149.24 0
Nov 25 2022 149.53 -0.25 -0.17% 150.99 152.20 149.24 20,978
Nov 24 2022 149.78 0.00 +0.00% 150.13 152.31 149.03 0
Nov 23 2022 149.78 -0.29 -0.19% 150.13 152.31 149.03 35,249
Nov 22 2022 150.07 -1.61 -1.06% 150.86 152.22 149.10 34,142
Nov 21 2022 151.68 1.57 1.05% 150.11 152.92 149.50 45,470
Nov 18 2022 150.11 -0.50 -0.33% 152.93 152.93 149.01 38,452
Nov 17 2022 150.61 3.22 2.18% 145.80 150.90 144.87 41,905
Nov 16 2022 147.39 0.69 0.47% 146.70 149.04 145.8124 41,459
Nov 15 2022 146.70 -4.74 -3.13% 151.89 152.035 146.45 51,215
Nov 14 2022 151.44 -2.05 -1.34% 152.01 155.48 151.23 43,185
Nov 11 2022 153.49 -1.57 -1.01% 155.65 158.45 153.45 61,345
Nov 10 2022 155.06 5.45 3.64% 154.46 156.86 151.975 70,095
Nov 09 2022 149.61 0.87 0.58% 147.93 149.89 145.73 53,808
Nov 08 2022 148.74 4.88 3.39% 144.44 150.03 143.91 37,456
Nov 07 2022 143.86 0.35 0.24% 144.75 145.94 142.51 77,761
Nov 04 2022 143.51 0.00 +0.00% 144.98 144.98 137.52 0
Nov 04 2022 143.51 -7.23 -4.8% 144.98 144.98 137.52 52,058
Nov 03 2022 150.74 0.68 0.45% 148.42 153.115 147.34 32,007
Nov 02 2022 150.06 -3.54 -2.3% 153.72 155.89 149.17 41,330
Nov 01 2022 153.60 1.52 1.0% 153.89 154.69 151.18 57,417
Oct 31 2022 152.08 2.57 1.72% 150.10 153.705 148.33 40,478
Oct 28 2022 149.51 -0.81 -0.54% 151.51 153.85 148.34 74,361
Oct 27 2022 150.32 -2.69 -1.76% 154.49 156.43 150.20 274,440
Oct 26 2022 153.01 0.55 0.36% 153.14 155.98 152.08 35,681
Oct 25 2022 152.46 2.54 1.69% 149.08 152.46 149.08 28,509
Oct 24 2022 149.92 0.96 0.64% 150.01 151.20 148.16 38,375
Oct 21 2022 148.96 6.44 4.52% 143.59 149.31 143.59 38,861
Oct 20 2022 142.52 -1.43 -0.99% 143.30 144.75 141.93 51,284
Oct 19 2022 143.95 1.60 1.12% 142.73 144.09 140.88 34,874
Oct 18 2022 142.35 2.59 1.85% 142.00 142.98 141.19 25,991
Oct 17 2022 139.76 3.45 2.53% 138.19 140.03 136.34 35,180
Oct 14 2022 136.31 -0.60 -0.44% 136.76 137.20 134.39 46,282
Oct 13 2022 136.91 3.54 2.65% 132.05 137.63 131.755 48,512
Oct 12 2022 133.37 -0.02 -0.01% 134.40 134.75 132.25 35,406
Oct 11 2022 133.39 0.43 0.32% 132.63 135.41 131.72 55,776
Oct 10 2022 132.96 0.12 0.09% 133.37 133.96 131.865 35,333
Oct 07 2022 132.84 -0.69 -0.52% 132.36 133.90 129.7559 60,120
Oct 06 2022 133.53 0.29 0.22% 132.57 134.12 131.01 41,959
Oct 05 2022 133.24 1.87 1.42% 130.51 133.69 129.79 78,382
Oct 04 2022 131.37 5.14 4.07% 128.27 131.47 127.57 43,738
Oct 03 2022 126.23 3.96 3.24% 123.00 126.76 123.00 34,060
Sep 30 2022 122.27 -1.83 -1.47% 124.06 125.805 122.07 40,701
Sep 29 2022 124.10 -0.94 -0.75% 124.32 125.45 121.89 28,177
Sep 28 2022 125.04 3.19 2.62% 122.99 126.015 122.87 45,864
Sep 27 2022 121.85 0.34 0.28% 122.63 122.95 120.46 33,616
Sep 26 2022 121.51 0.69 0.57% 120.32 122.02 120.32 40,966
Sep 23 2022 120.82 -1.98 -1.61% 121.36 121.36 118.73 42,125
Sep 22 2022 122.80 -1.51 -1.21% 123.64 123.64 121.95 51,122
Sep 21 2022 124.31 -0.58 -0.46% 126.16 127.74 123.815 47,086
Sep 20 2022 124.89 -1.69 -1.34% 125.15 125.96 123.19 34,770
Sep 19 2022 126.58 2.91 2.35% 122.84 126.81 122.84 25,875
Sep 16 2022 123.67 -4.93 -3.83% 125.28 125.80 122.30 97,787
Sep 15 2022 128.60 -0.46 -0.36% 128.36 130.64 126.89 31,556
Sep 14 2022 129.06 -0.38 -0.29% 129.91 129.91 127.88 29,740
Sep 13 2022 129.44 -4.63 -3.45% 131.74 133.10 128.58 43,212
Sep 12 2022 134.07 2.32 1.76% 132.84 134.07 131.94 38,779
Sep 09 2022 131.75 0.53 0.4% 131.34 132.65 130.42 50,763
Sep 08 2022 131.22 -0.73 -0.55% 131.43 131.80 129.75 27,373
Sep 07 2022 131.95 2.87 2.22% 129.54 131.995 129.03 36,837
Sep 06 2022 129.08 0.66 0.51% 129.59 130.66 128.58 34,363