Comparing Back to the side-by-side chart ↗
Alamo Group Inc (ALG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 153.02 | 153.78 | 150.02 | 150.66 | -1.28% | 113,600 |
| 2026-10-15 | 153.94 | 155.56 | 152.06 | 152.62 | -0.85% | 140,900 |
| 2026-10-14 | 153.13 | 155.33 | 153.13 | 153.93 | -0.80% | 149,500 |
| 2026-10-13 | 153.50 | 155.79 | 151.96 | 155.17 | +1.37% | 178,300 |
| 2026-10-12 | 152.50 | 154.82 | 151.00 | 153.07 | +0.43% | 155,000 |
| 2026-10-09 | 155.74 | 156.11 | 152.42 | 152.42 | -1.91% | 131,900 |
| 2026-10-08 | 155.72 | 155.87 | 152.48 | 155.39 | -0.97% | 168,900 |
| 2026-10-07 | 159.56 | 162.52 | 154.95 | 156.91 | -3.21% | 112,400 |
| 2026-10-06 | 164.06 | 164.06 | 159.68 | 162.11 | -0.17% | 91,300 |
| 2026-10-05 | 162.00 | 165.14 | 159.68 | 162.39 | +0.86% | 165,400 |
| 2026-10-02 | 158.52 | 161.41 | 156.48 | 161.01 | +2.97% | 162,100 |
| 2026-10-01 | 154.56 | 158.30 | 151.63 | 156.36 | +1.03% | 176,100 |
| 2026-09-30 | 158.57 | 158.57 | 154.71 | 154.77 | -2.53% | 187,400 |
| 2026-09-29 | 157.24 | 159.12 | 155.04 | 158.79 | +0.68% | 142,500 |
| 2026-09-28 | 158.44 | 160.00 | 155.80 | 157.72 | -1.08% | 238,900 |
| 2026-09-25 | 159.83 | 162.33 | 158.08 | 159.45 | +0.26% | 277,600 |
| 2026-09-24 | 164.11 | 164.94 | 154.20 | 159.03 | -3.41% | 247,900 |
| 2026-09-23 | 164.96 | 165.98 | 163.60 | 164.64 | -0.53% | 314,900 |
| 2026-09-22 | 167.23 | 168.70 | 164.87 | 165.51 | +0.39% | 224,700 |
| 2026-09-21 | 167.95 | 169.00 | 162.41 | 164.87 | -1.07% | 198,700 |
| 2026-09-18 | 168.46 | 171.77 | 165.50 | 166.65 | -1.17% | 626,900 |
| 2026-09-17 | 170.52 | 170.52 | 166.52 | 168.62 | +0.12% | 166,400 |
| 2026-09-16 | 170.45 | 170.63 | 165.53 | 168.42 | -0.62% | 139,300 |
| 2026-09-15 | 168.75 | 170.00 | 166.70 | 169.47 | +0.60% | 155,800 |
| 2026-09-14 | 166.77 | 170.62 | 166.00 | 168.46 | -0.37% | 122,500 |
| 2026-09-11 | 170.73 | 170.76 | 166.72 | 169.08 | +1.08% | 134,600 |
| 2026-09-10 | 169.30 | 173.88 | 166.81 | 167.28 | -2.53% | 134,000 |
| 2026-09-09 | 171.74 | 174.95 | 169.29 | 171.62 | -0.53% | 198,100 |
| 2026-09-08 | 172.46 | 174.50 | 170.98 | 172.53 | -0.59% | 152,400 |
| 2026-09-04 | 169.80 | 175.09 | 169.25 | 173.56 | +1.18% | 178,900 |
| 2026-09-03 | 173.11 | 173.98 | 166.83 | 171.54 | +0.13% | 180,000 |
| 2026-09-02 | 165.07 | 173.84 | 164.24 | 171.31 | +4.39% | 150,600 |
| 2026-09-01 | 163.55 | 165.26 | 162.99 | 164.10 | -0.29% | 156,300 |
| 2026-08-31 | 163.63 | 166.00 | 163.37 | 164.58 | -0.42% | 119,900 |
| 2026-08-28 | 163.96 | 165.50 | 161.78 | 165.27 | +0.70% | 146,500 |
| 2026-08-27 | 163.41 | 165.10 | 160.13 | 164.12 | -0.41% | 146,900 |
| 2026-08-26 | 162.76 | 165.79 | 160.72 | 164.79 | +1.67% | 187,600 |
| 2026-08-25 | 166.77 | 166.77 | 161.07 | 162.08 | -1.91% | 132,400 |
| 2026-08-24 | 165.17 | 166.92 | 164.36 | 165.24 | +0.51% | 218,300 |
| 2026-08-21 | 163.73 | 165.30 | 161.10 | 164.40 | +1.19% | 146,400 |
| 2026-08-20 | 160.70 | 163.94 | 160.48 | 162.46 | +0.06% | 126,600 |
| 2026-08-19 | 159.91 | 163.01 | 159.39 | 162.37 | +1.96% | 132,600 |
| 2026-08-18 | 162.63 | 164.87 | 158.80 | 159.25 | -1.62% | 224,900 |
| 2026-08-17 | 163.93 | 165.61 | 161.75 | 161.87 | -1.86% | 202,800 |
| 2026-08-14 | 163.28 | 168.00 | 162.60 | 164.93 | +0.83% | 152,400 |
| 2026-08-13 | 166.99 | 167.68 | 162.96 | 163.58 | -0.99% | 128,000 |
| 2026-08-12 | 168.81 | 169.39 | 164.57 | 165.22 | -2.66% | 181,400 |
| 2026-08-11 | 169.96 | 173.24 | 169.21 | 169.74 | +0.45% | 152,100 |
| 2026-08-10 | 169.01 | 170.78 | 166.02 | 168.98 | +0.14% | 202,600 |
| 2026-08-07 | 165.82 | 169.84 | 165.01 | 168.74 | +1.55% | 190,700 |
| 2026-08-06 | 169.19 | 169.48 | 165.71 | 166.17 | -0.96% | 138,200 |
| 2026-08-05 | 169.32 | 170.70 | 166.08 | 167.78 | -1.50% | 118,500 |
| 2026-08-04 | 167.31 | 174.70 | 166.66 | 170.33 | +3.90% | 184,400 |
| 2026-08-03 | 161.69 | 164.90 | 161.69 | 163.93 | +3.05% | 126,400 |
| 2026-07-31 | 157.83 | 161.01 | 157.49 | 159.08 | +0.79% | 110,300 |
| 2026-07-30 | 157.83 | 160.47 | 156.05 | 157.84 | +0.57% | 117,500 |
| 2026-07-29 | 163.98 | 165.95 | 156.27 | 156.95 | -4.44% | 115,000 |
| 2026-07-28 | 166.19 | 168.80 | 163.76 | 164.24 | -0.12% | 93,500 |
| 2026-07-27 | 166.56 | 167.61 | 163.78 | 164.43 | -0.56% | 83,800 |
| 2026-07-24 | 166.49 | 166.69 | 163.73 | 165.35 | +0.19% | 89,600 |
| 2026-07-23 | 162.09 | 167.75 | 162.09 | 165.04 | +0.79% | 133,700 |
| 2026-07-22 | 161.02 | 164.21 | 161.02 | 163.75 | +1.59% | 68,800 |
| 2026-07-21 | 161.21 | 162.47 | 159.66 | 161.18 | +0.67% | 99,400 |
| 2026-07-20 | 163.12 | 164.08 | 160.02 | 160.11 | -1.43% | 84,600 |
| 2026-07-17 | 163.63 | 168.40 | 162.12 | 162.43 | -1.98% | 106,900 |
| 2026-07-16 | 162.08 | 165.79 | 162.08 | 165.71 | +1.83% | 121,900 |
| 2026-07-15 | 163.51 | 164.68 | 161.52 | 162.73 | -0.26% | 120,000 |
| 2026-07-14 | 163.59 | 165.08 | 161.40 | 163.16 | +0.57% | 123,600 |
| 2026-07-13 | 160.38 | 162.77 | 160.18 | 162.24 | +0.47% | 152,700 |
| 2026-07-10 | 162.79 | 165.38 | 161.33 | 161.48 | -0.41% | 112,900 |
| 2026-07-09 | 163.42 | 164.16 | 159.14 | 162.15 | -0.49% | 249,200 |
| 2026-07-08 | 164.34 | 166.69 | 162.61 | 162.95 | -1.93% | 175,900 |
| 2026-07-07 | 170.35 | 171.10 | 162.05 | 166.16 | -2.77% | 224,100 |
| 2026-07-06 | 170.18 | 172.14 | 168.00 | 170.89 | +0.38% | 120,900 |
| 2026-07-02 | 167.69 | 172.34 | 167.69 | 170.25 | +2.38% | 204,600 |
| 2026-07-01 | 164.59 | 167.45 | 160.95 | 166.30 | +1.10% | 157,600 |
| 2026-06-30 | 168.47 | 168.88 | 163.97 | 164.49 | -1.79% | 191,300 |
| 2026-06-29 | 167.52 | 168.83 | 166.28 | 167.49 | -0.78% | 198,200 |
| 2026-06-26 | 167.26 | 172.39 | 165.80 | 168.80 | +0.45% | 518,000 |
| 2026-06-25 | 165.08 | 170.21 | 164.47 | 168.04 | +2.76% | 96,200 |
| 2026-06-24 | 159.18 | 165.04 | 154.91 | 163.52 | +2.79% | 159,000 |
| 2026-06-23 | 160.73 | 163.06 | 157.00 | 159.08 | -1.22% | 154,200 |
| 2026-06-22 | 160.78 | 162.95 | 159.60 | 161.05 | -0.19% | 181,600 |
| 2026-06-18 | 158.15 | 162.84 | 158.15 | 161.35 | +3.32% | 446,000 |
| 2026-06-17 | 152.63 | 157.69 | 152.63 | 156.17 | +1.79% | 231,500 |
| 2026-06-16 | 152.98 | 155.06 | 149.82 | 153.43 | +0.90% | 222,900 |
| 2026-06-15 | 155.20 | 158.87 | 151.88 | 152.06 | -1.09% | 151,700 |
| 2026-06-12 | 154.80 | 156.00 | 152.53 | 153.74 | -0.43% | 91,500 |
| 2026-06-11 | 152.23 | 155.99 | 151.00 | 154.41 | +2.35% | 143,600 |
| 2026-06-10 | 153.56 | 154.20 | 150.44 | 150.86 | -1.37% | 144,400 |
| 2026-06-09 | 151.97 | 156.00 | 150.93 | 152.96 | +1.52% | 137,500 |
| 2026-06-08 | 150.00 | 153.40 | 150.00 | 150.67 | +0.87% | 159,600 |
| 2026-06-05 | 150.87 | 152.00 | 148.54 | 149.37 | -1.52% | 134,400 |
| 2026-06-04 | 153.49 | 154.13 | 149.83 | 151.68 | +1.04% | 181,800 |
| 2026-06-03 | 151.70 | 152.96 | 148.05 | 150.12 | -1.73% | 153,600 |
| 2026-06-02 | 151.78 | 155.92 | 151.78 | 152.76 | +1.94% | 122,200 |
| 2026-06-01 | 149.70 | 150.37 | 146.13 | 149.86 | -0.56% | 194,100 |
| 2026-05-29 | 153.42 | 153.60 | 150.56 | 150.71 | -1.16% | 148,000 |
| 2026-05-28 | 151.85 | 154.15 | 150.36 | 152.48 | -0.88% | 219,400 |
| 2026-05-27 | 153.50 | 156.54 | 153.35 | 153.84 | +0.83% | 169,100 |
| 2026-05-26 | 150.04 | 154.00 | 148.51 | 152.58 | +1.71% | 111,400 |
| 2026-05-22 | 150.29 | 152.28 | 147.68 | 150.02 | +0.13% | 137,100 |
| 2026-05-21 | 150.27 | 150.29 | 146.31 | 149.83 | -1.53% | 235,700 |
| 2026-05-20 | 148.72 | 152.99 | 146.00 | 152.16 | +1.47% | 199,300 |
| 2026-05-19 | 151.74 | 154.46 | 146.04 | 149.96 | -0.83% | 215,600 |
| 2026-05-18 | 146.05 | 152.39 | 145.76 | 151.22 | +2.68% | 230,800 |
| 2026-05-15 | 151.06 | 151.06 | 146.89 | 147.27 | -3.10% | 159,200 |
| 2026-05-14 | 152.88 | 154.14 | 150.70 | 151.98 | +0.23% | 144,200 |
| 2026-05-13 | 151.59 | 154.85 | 149.66 | 151.63 | +0.00% | 240,800 |
| 2026-05-12 | 154.62 | 155.03 | 150.36 | 151.63 | -2.05% | 238,000 |
| 2026-05-11 | 163.06 | 165.50 | 153.01 | 154.80 | -5.47% | 356,500 |
| 2026-05-08 | 166.65 | 168.59 | 163.62 | 163.76 | -1.47% | 161,300 |
| 2026-05-07 | 172.82 | 172.82 | 165.42 | 166.20 | -2.72% | 253,400 |
| 2026-05-06 | 170.19 | 174.09 | 169.09 | 170.85 | +2.32% | 367,500 |
| 2026-05-05 | 173.41 | 180.63 | 165.79 | 166.97 | -0.25% | 617,500 |
| 2026-05-04 | 170.70 | 172.82 | 167.03 | 167.39 | -2.31% | 133,000 |
| 2026-05-01 | 172.63 | 174.72 | 169.23 | 171.35 | -1.21% | 148,500 |
| 2026-04-30 | 168.76 | 174.69 | 168.01 | 173.44 | +3.01% | 191,300 |
| 2026-04-29 | 168.09 | 169.86 | 166.97 | 168.37 | -0.24% | 205,000 |
| 2026-04-28 | 172.91 | 173.73 | 167.96 | 168.77 | -1.90% | 122,900 |
| 2026-04-27 | 172.01 | 174.48 | 170.17 | 172.03 | +0.08% | 110,600 |
| 2026-04-24 | 173.55 | 174.62 | 171.41 | 171.89 | -1.41% | 168,700 |
| 2026-04-23 | 170.90 | 175.61 | 169.94 | 174.35 | +3.01% | 98,300 |
| 2026-04-22 | 170.75 | 173.44 | 167.87 | 169.25 | +0.04% | 138,400 |
| 2026-04-21 | 173.01 | 174.46 | 167.00 | 169.18 | -2.19% | 215,500 |
| 2026-04-20 | 171.05 | 173.85 | 170.34 | 172.96 | +0.49% | 88,100 |
| 2026-04-17 | 169.58 | 175.16 | 168.84 | 172.11 | +2.46% | 213,300 |
| 2026-04-16 | 168.78 | 170.43 | 166.00 | 167.97 | -0.46% | 190,800 |
| 2026-04-15 | 174.42 | 175.00 | 167.08 | 168.75 | -4.10% | 131,400 |
| 2026-04-14 | 176.56 | 179.15 | 175.00 | 175.96 | -0.34% | 163,900 |
| 2026-04-13 | 176.38 | 178.45 | 175.00 | 176.56 | -0.19% | 180,200 |
| 2026-04-10 | 180.48 | 181.32 | 176.67 | 176.89 | -1.20% | 101,800 |
| 2026-04-09 | 175.48 | 180.23 | 175.13 | 179.04 | +1.55% | 105,200 |
| 2026-04-08 | 174.27 | 179.37 | 174.27 | 176.30 | +4.82% | 174,600 |
| 2026-04-07 | 167.81 | 171.00 | 164.00 | 168.20 | +0.35% | 136,000 |
| 2026-04-06 | 167.31 | 169.25 | 165.23 | 167.62 | -0.34% | 75,000 |
| 2026-04-02 | 167.00 | 169.80 | 164.97 | 168.20 | -1.06% | 136,800 |
| 2026-04-01 | 167.42 | 172.36 | 166.28 | 170.00 | +3.05% | 127,800 |
| 2026-03-31 | 166.86 | 167.35 | 161.24 | 164.97 | +0.40% | 251,500 |
| 2026-03-30 | 167.96 | 169.48 | 162.75 | 164.32 | -1.60% | 185,400 |
| 2026-03-27 | 166.99 | 170.06 | 165.52 | 167.00 | -0.94% | 97,100 |
| 2026-03-26 | 166.97 | 170.24 | 166.97 | 168.59 | -0.33% | 147,800 |
| 2026-03-25 | 173.46 | 174.00 | 169.12 | 169.15 | -1.21% | 100,800 |
| 2026-03-24 | 164.53 | 172.85 | 164.53 | 171.23 | +2.37% | 117,600 |
| 2026-03-23 | 164.40 | 167.63 | 163.77 | 167.26 | +4.67% | 141,100 |
| 2026-03-20 | 163.38 | 164.55 | 159.12 | 159.80 | -2.07% | 349,500 |
| 2026-03-19 | 166.14 | 167.06 | 162.20 | 163.17 | -2.70% | 104,500 |
| 2026-03-18 | 166.45 | 169.74 | 165.29 | 167.70 | +0.55% | 149,900 |
| 2026-03-17 | 171.99 | 171.99 | 164.96 | 166.79 | -1.85% | 135,600 |
| 2026-03-16 | 173.10 | 175.78 | 168.90 | 169.93 | -0.50% | 176,000 |
| 2026-03-13 | 171.10 | 171.85 | 168.11 | 170.78 | +0.37% | 117,100 |
| 2026-03-12 | 173.28 | 174.94 | 169.76 | 170.15 | -3.28% | 213,700 |
| 2026-03-11 | 169.52 | 177.46 | 169.01 | 175.92 | +3.42% | 321,200 |
| 2026-03-10 | 167.98 | 172.17 | 165.00 | 170.10 | +1.31% | 235,600 |
| 2026-03-09 | 165.05 | 174.30 | 158.70 | 167.90 | -0.14% | 205,700 |
| 2026-03-06 | 170.00 | 172.16 | 165.31 | 168.13 | -2.89% | 158,400 |
| 2026-03-05 | 176.00 | 177.68 | 172.50 | 173.13 | -2.74% | 164,400 |
| 2026-03-04 | 185.71 | 188.22 | 177.76 | 178.01 | -3.66% | 279,600 |
| 2026-03-03 | 203.76 | 203.76 | 179.92 | 184.78 | -15.42% | 274,900 |
| 2026-03-02 | 210.60 | 219.88 | 209.89 | 218.47 | +2.31% | 101,100 |
| 2026-02-27 | 214.32 | 214.58 | 210.14 | 213.53 | -1.37% | 213,600 |
| 2026-02-26 | 214.80 | 216.67 | 210.40 | 216.50 | +1.60% | 134,800 |
| 2026-02-25 | 215.81 | 216.30 | 207.76 | 213.09 | -0.96% | 128,200 |
| 2026-02-24 | 210.95 | 216.89 | 210.95 | 215.15 | +1.88% | 148,900 |
| 2026-02-23 | 212.36 | 214.40 | 207.94 | 211.18 | -1.07% | 141,000 |
| 2026-02-20 | 210.22 | 214.65 | 208.25 | 213.46 | +1.51% | 105,100 |
| 2026-02-19 | 204.00 | 210.39 | 201.76 | 210.28 | +3.58% | 107,600 |
| 2026-02-18 | 207.59 | 209.65 | 202.78 | 203.01 | -2.82% | 109,900 |
| 2026-02-17 | 211.95 | 211.95 | 204.31 | 208.90 | -0.92% | 91,200 |
| 2026-02-13 | 208.38 | 213.49 | 208.38 | 210.84 | +0.78% | 65,100 |
| 2026-02-12 | 211.81 | 214.98 | 207.40 | 209.20 | -0.50% | 69,800 |
| 2026-02-11 | 209.27 | 211.92 | 208.88 | 210.26 | +1.42% | 67,600 |
| 2026-02-10 | 208.34 | 211.08 | 207.30 | 207.32 | -0.47% | 83,100 |
| 2026-02-09 | 208.33 | 208.42 | 205.75 | 208.30 | -0.04% | 92,900 |
| 2026-02-06 | 203.27 | 209.55 | 203.27 | 208.38 | +2.81% | 83,400 |
| 2026-02-05 | 203.23 | 205.96 | 201.50 | 202.69 | -0.27% | 102,200 |
| 2026-02-04 | 196.74 | 204.20 | 196.74 | 203.23 | +3.94% | 137,100 |
| 2026-02-03 | 195.42 | 197.60 | 193.70 | 195.52 | +0.27% | 122,500 |
| 2026-02-02 | 194.31 | 197.89 | 194.25 | 195.00 | -0.16% | 177,500 |
| 2026-01-30 | 190.85 | 195.95 | 190.85 | 195.31 | +1.19% | 124,900 |
| 2026-01-29 | 190.98 | 194.13 | 188.96 | 193.02 | +1.11% | 138,400 |
| 2026-01-28 | 192.96 | 194.38 | 189.96 | 190.90 | -1.26% | 68,400 |
| 2026-01-27 | 191.04 | 194.17 | 187.81 | 193.33 | +0.60% | 104,100 |
| 2026-01-26 | 191.42 | 193.07 | 190.40 | 192.17 | +0.54% | 91,700 |
| 2026-01-23 | 191.22 | 193.53 | 189.00 | 191.14 | -0.85% | 64,500 |
| 2026-01-22 | 192.00 | 193.29 | 191.27 | 192.78 | +0.43% | 65,400 |
| 2026-01-21 | 189.90 | 192.52 | 189.42 | 191.95 | +1.73% | 100,100 |
| 2026-01-20 | 190.44 | 193.68 | 188.19 | 188.68 | -2.03% | 86,500 |
| 2026-01-16 | 192.18 | 195.17 | 189.40 | 192.58 | -0.24% | 122,000 |
| 2026-01-15 | 191.14 | 194.86 | 189.55 | 193.05 | +1.24% | 119,600 |
| 2026-01-14 | 188.38 | 192.10 | 188.38 | 190.68 | +0.96% | 86,300 |
| 2026-01-13 | 188.77 | 189.71 | 186.85 | 188.86 | +0.40% | 90,500 |
| 2026-01-12 | 186.00 | 188.95 | 181.47 | 188.11 | +0.64% | 141,600 |
| 2026-01-09 | 185.77 | 188.09 | 184.71 | 186.91 | +0.21% | 105,300 |
| 2026-01-08 | 181.08 | 189.18 | 181.08 | 186.51 | +2.47% | 90,700 |
| 2026-01-07 | 182.50 | 184.07 | 179.30 | 182.02 | -0.51% | 123,900 |
| 2026-01-06 | 180.52 | 183.91 | 177.38 | 182.96 | +0.46% | 165,600 |
| 2026-01-05 | 172.02 | 183.00 | 172.02 | 182.13 | +6.86% | 199,100 |
| 2026-01-02 | 169.65 | 171.20 | 166.44 | 170.43 | +1.52% | 98,900 |
| 2025-12-31 | 170.72 | 170.72 | 167.33 | 167.87 | -1.58% | 56,000 |
| 2025-12-30 | 172.35 | 173.00 | 170.54 | 170.57 | -1.03% | 61,200 |
| 2025-12-29 | 174.50 | 175.00 | 170.73 | 172.34 | -1.16% | 75,700 |
| 2025-12-26 | 173.28 | 174.64 | 172.14 | 174.36 | +0.43% | 62,300 |
| 2025-12-24 | 172.99 | 173.61 | 172.09 | 173.61 | +0.01% | 38,800 |
| 2025-12-23 | 172.66 | 174.00 | 171.78 | 173.60 | +0.73% | 59,500 |
| 2025-12-22 | 172.87 | 175.29 | 171.68 | 172.34 | -0.88% | 82,100 |
| 2025-12-19 | 171.05 | 176.42 | 170.04 | 173.87 | +0.86% | 363,900 |
| 2025-12-18 | 174.43 | 175.89 | 171.97 | 172.39 | -0.70% | 89,100 |
| 2025-12-17 | 177.71 | 181.61 | 172.91 | 173.61 | -2.67% | 149,200 |
| 2025-12-16 | 177.51 | 180.31 | 175.33 | 178.37 | +0.19% | 175,700 |
| 2025-12-15 | 177.39 | 178.92 | 175.99 | 178.03 | +0.38% | 161,900 |
| 2025-12-12 | 174.78 | 178.21 | 174.00 | 177.35 | +1.93% | 137,100 |
| 2025-12-11 | 168.72 | 175.48 | 168.72 | 174.00 | +4.26% | 152,800 |
| 2025-12-10 | 162.06 | 168.01 | 162.00 | 166.89 | +2.74% | 126,500 |
| 2025-12-09 | 163.10 | 165.00 | 161.99 | 162.44 | -0.36% | 70,000 |
| 2025-12-08 | 165.03 | 167.69 | 162.96 | 163.03 | -1.11% | 73,800 |
| 2025-12-05 | 166.39 | 166.89 | 163.63 | 164.86 | -1.09% | 75,900 |
| 2025-12-04 | 164.08 | 167.88 | 162.01 | 166.68 | +0.66% | 108,300 |
| 2025-12-03 | 162.68 | 166.01 | 161.91 | 165.59 | +2.28% | 92,000 |
| 2025-12-02 | 163.16 | 164.88 | 161.00 | 161.90 | -0.62% | 92,300 |
| 2025-12-01 | 159.85 | 164.54 | 159.85 | 162.91 | +1.58% | 180,600 |
| 2025-11-28 | 161.53 | 163.62 | 158.61 | 160.37 | -0.35% | 88,600 |
| 2025-11-26 | 163.96 | 165.87 | 160.59 | 160.94 | -1.65% | 176,500 |
| 2025-11-25 | 160.99 | 164.91 | 160.07 | 163.64 | +2.35% | 194,100 |
| 2025-11-24 | 160.10 | 162.00 | 158.57 | 159.88 | -0.70% | 109,400 |
| 2025-11-21 | 158.70 | 164.06 | 157.75 | 161.01 | +2.03% | 156,100 |
| 2025-11-20 | 160.80 | 161.01 | 156.30 | 157.80 | -1.04% | 108,800 |
| 2025-11-19 | 163.20 | 163.20 | 156.68 | 159.46 | -2.08% | 133,900 |
| 2025-11-18 | 164.47 | 165.86 | 162.40 | 162.85 | +0.74% | 157,000 |
| 2025-11-17 | 162.48 | 164.88 | 161.00 | 161.66 | -0.49% | 211,600 |
| 2025-11-14 | 166.58 | 167.10 | 159.66 | 162.45 | -1.94% | 133,000 |
| 2025-11-13 | 166.19 | 168.89 | 164.73 | 165.66 | -1.01% | 129,500 |
| 2025-11-12 | 165.34 | 168.61 | 163.54 | 167.35 | +1.78% | 171,900 |
| 2025-11-11 | 165.70 | 166.74 | 161.63 | 164.42 | -0.60% | 131,900 |
| 2025-11-10 | 167.14 | 169.02 | 164.56 | 165.41 | -0.87% | 167,600 |
| 2025-11-07 | 167.94 | 173.38 | 159.79 | 166.86 | -3.63% | 198,000 |
| 2025-11-06 | 179.17 | 179.36 | 172.71 | 173.14 | -2.30% | 108,400 |
| 2025-11-05 | 173.92 | 178.30 | 173.92 | 177.22 | +1.39% | 70,200 |
| 2025-11-04 | 176.52 | 178.34 | 173.78 | 174.79 | -1.50% | 121,800 |
| 2025-11-03 | 176.95 | 179.50 | 173.38 | 177.45 | -0.71% | 140,000 |
| 2025-10-31 | 176.55 | 181.20 | 175.85 | 178.72 | +1.03% | 237,200 |
| 2025-10-30 | 179.99 | 182.28 | 175.96 | 176.89 | -1.87% | 73,200 |
| 2025-10-29 | 181.41 | 183.55 | 178.41 | 180.26 | -1.21% | 60,600 |
| 2025-10-28 | 183.81 | 186.84 | 181.60 | 182.47 | -1.38% | 57,300 |
| 2025-10-27 | 188.55 | 189.25 | 184.55 | 185.02 | -1.64% | 48,900 |
| 2025-10-24 | 188.87 | 189.50 | 186.89 | 188.10 | +0.28% | 50,500 |
| 2025-10-23 | 186.78 | 188.19 | 185.61 | 187.57 | +0.25% | 65,500 |
| 2025-10-22 | 185.60 | 187.51 | 184.77 | 187.10 | +0.72% | 106,600 |
| 2025-10-21 | 181.69 | 186.37 | 181.69 | 185.76 | +1.36% | 44,100 |
| 2025-10-20 | 181.81 | 184.47 | 178.02 | 183.26 | +1.34% | 43,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+9.91%). Pire mois : Mars (-11.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Alamo Group Inc (ALG) ?
150.66 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ALG ?
Plus haut à 219.88 et plus bas à 145.76 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Alamo Group Inc ?
Historiquement, le mois le plus fort de ALG a été Juin (moyenne +9.91%) et le plus faible Mars (moyenne -11.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.