NYSE - Delayed Quote • USD
Alamo Group Inc. (ALG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 202.06 | 202.06 | 196.83 | 199.63 | 199.63 | 117,000 |
Apr 24, 2024 | 204.12 | 205.92 | 200.95 | 204.20 | 204.20 | 58,000 |
Apr 23, 2024 | 204.98 | 208.66 | 203.84 | 204.99 | 204.99 | 63,900 |
Apr 22, 2024 | 204.47 | 206.46 | 202.18 | 204.61 | 204.61 | 67,200 |
Apr 19, 2024 | 203.84 | 207.40 | 202.12 | 202.34 | 202.34 | 69,500 |
Apr 18, 2024 | 207.67 | 208.61 | 204.22 | 204.85 | 204.85 | 58,400 |
Apr 17, 2024 | 213.47 | 213.49 | 206.28 | 206.61 | 206.61 | 86,800 |
Apr 16, 2024 | 213.75 | 215.66 | 212.15 | 212.74 | 212.74 | 46,000 |
Apr 15, 2024 | 0.26 Dividend | |||||
Apr 15, 2024 | 215.51 | 220.61 | 212.51 | 215.15 | 215.15 | 69,600 |
Apr 12, 2024 | 217.48 | 217.48 | 211.62 | 213.89 | 213.63 | 48,700 |
Apr 11, 2024 | 216.85 | 219.89 | 214.69 | 219.89 | 219.62 | 51,200 |
Apr 10, 2024 | 217.38 | 218.44 | 213.73 | 215.09 | 214.83 | 55,800 |
Apr 9, 2024 | 220.45 | 222.88 | 219.09 | 222.78 | 222.51 | 42,900 |
Apr 8, 2024 | 219.98 | 220.66 | 218.59 | 220.34 | 220.07 | 49,500 |
Apr 5, 2024 | 215.94 | 219.12 | 215.94 | 218.60 | 218.33 | 33,100 |
Apr 4, 2024 | 222.74 | 224.02 | 215.61 | 216.39 | 216.13 | 84,800 |
Apr 3, 2024 | 213.53 | 220.97 | 213.53 | 219.89 | 219.62 | 89,600 |
Apr 2, 2024 | 212.46 | 215.78 | 211.51 | 215.21 | 214.95 | 83,700 |
Apr 1, 2024 | 227.22 | 227.22 | 213.82 | 213.89 | 213.63 | 78,900 |
Mar 28, 2024 | 225.74 | 228.88 | 225.08 | 228.33 | 228.05 | 100,300 |
Mar 27, 2024 | 222.00 | 226.54 | 222.00 | 225.89 | 225.62 | 76,000 |
Mar 26, 2024 | 218.95 | 221.62 | 216.30 | 220.91 | 220.64 | 105,600 |
Mar 25, 2024 | 215.53 | 217.07 | 215.53 | 216.51 | 216.25 | 60,400 |
Mar 22, 2024 | 213.85 | 215.73 | 213.21 | 214.35 | 214.09 | 76,600 |
Mar 21, 2024 | 209.46 | 213.92 | 209.34 | 213.51 | 213.25 | 69,300 |
Mar 20, 2024 | 204.54 | 209.69 | 204.14 | 207.98 | 207.73 | 44,400 |
Mar 19, 2024 | 202.12 | 205.05 | 202.12 | 203.90 | 203.65 | 29,900 |
Mar 18, 2024 | 205.10 | 207.25 | 201.82 | 202.12 | 201.87 | 59,400 |
Mar 15, 2024 | 203.38 | 206.79 | 203.38 | 205.02 | 204.77 | 118,000 |
Mar 14, 2024 | 205.32 | 205.32 | 201.85 | 204.17 | 203.92 | 79,000 |
Mar 13, 2024 | 201.43 | 207.48 | 201.43 | 206.15 | 205.90 | 58,600 |
Mar 12, 2024 | 202.90 | 202.90 | 200.66 | 201.84 | 201.59 | 42,300 |
Mar 11, 2024 | 203.79 | 203.79 | 201.01 | 202.41 | 202.16 | 61,600 |
Mar 8, 2024 | 208.09 | 209.72 | 202.93 | 203.27 | 203.02 | 100,800 |
Mar 7, 2024 | 203.64 | 207.57 | 203.64 | 206.26 | 206.01 | 64,100 |
Mar 6, 2024 | 203.00 | 203.63 | 200.37 | 202.98 | 202.73 | 62,300 |
Mar 5, 2024 | 204.09 | 205.72 | 200.12 | 201.90 | 201.65 | 52,500 |
Mar 4, 2024 | 204.44 | 205.84 | 202.29 | 204.99 | 204.74 | 47,200 |
Mar 1, 2024 | 203.58 | 203.58 | 201.51 | 202.68 | 202.43 | 62,900 |
Feb 29, 2024 | 205.52 | 205.95 | 201.84 | 202.29 | 202.04 | 84,700 |
Feb 28, 2024 | 199.97 | 203.47 | 199.97 | 202.72 | 202.47 | 80,200 |
Feb 27, 2024 | 201.93 | 203.13 | 200.26 | 202.08 | 201.83 | 88,400 |
Feb 26, 2024 | 202.49 | 204.31 | 198.33 | 199.35 | 199.11 | 117,900 |
Feb 23, 2024 | 207.40 | 210.00 | 188.36 | 203.55 | 203.30 | 166,500 |
Feb 22, 2024 | 213.09 | 215.20 | 212.77 | 214.32 | 214.06 | 64,400 |
Feb 21, 2024 | 215.84 | 215.84 | 213.13 | 214.55 | 214.29 | 47,600 |
Feb 20, 2024 | 214.45 | 217.16 | 213.56 | 215.92 | 215.66 | 64,700 |
Feb 16, 2024 | 219.67 | 222.00 | 217.30 | 217.33 | 217.07 | 91,600 |
Feb 15, 2024 | 218.52 | 222.00 | 217.62 | 221.20 | 220.93 | 60,100 |
Feb 14, 2024 | 215.99 | 218.74 | 210.01 | 217.74 | 217.48 | 64,400 |
Feb 13, 2024 | 218.72 | 218.72 | 210.29 | 212.25 | 211.99 | 114,400 |
Feb 12, 2024 | 218.40 | 231.40 | 218.40 | 225.21 | 224.94 | 155,400 |
Feb 9, 2024 | 215.80 | 219.03 | 214.63 | 218.35 | 218.08 | 60,600 |
Feb 8, 2024 | 216.41 | 217.69 | 214.30 | 216.01 | 215.75 | 67,500 |
Feb 7, 2024 | 213.88 | 215.83 | 212.30 | 215.83 | 215.57 | 62,500 |
Feb 6, 2024 | 214.99 | 216.36 | 213.56 | 214.00 | 213.74 | 42,700 |
Feb 5, 2024 | 215.05 | 215.85 | 212.30 | 214.07 | 213.81 | 38,500 |
Feb 2, 2024 | 213.17 | 218.36 | 212.20 | 217.75 | 217.49 | 42,600 |
Feb 1, 2024 | 213.83 | 215.71 | 209.14 | 215.62 | 215.36 | 62,100 |
Jan 31, 2024 | 216.40 | 216.65 | 210.97 | 212.28 | 212.02 | 63,600 |
Jan 30, 2024 | 215.41 | 217.48 | 214.91 | 216.00 | 215.74 | 53,600 |
Jan 29, 2024 | 213.42 | 217.68 | 212.01 | 216.97 | 216.71 | 53,900 |
Jan 26, 2024 | 213.76 | 214.23 | 211.41 | 213.00 | 212.74 | 39,600 |
Jan 25, 2024 | 212.39 | 215.60 | 209.59 | 212.34 | 212.08 | 46,500 |
Jan 24, 2024 | 212.41 | 212.41 | 208.23 | 209.26 | 209.01 | 54,300 |
Jan 23, 2024 | 211.44 | 213.80 | 208.65 | 209.61 | 209.36 | 46,100 |
Jan 22, 2024 | 207.00 | 209.92 | 207.00 | 209.11 | 208.86 | 63,500 |
Jan 19, 2024 | 203.45 | 205.14 | 200.36 | 205.14 | 204.89 | 75,800 |
Jan 18, 2024 | 201.04 | 202.69 | 200.15 | 202.55 | 202.30 | 75,400 |
Jan 17, 2024 | 200.90 | 201.98 | 198.21 | 199.44 | 199.20 | 63,900 |
Jan 16, 2024 | 202.57 | 203.64 | 201.04 | 203.64 | 203.39 | 137,300 |
Jan 12, 2024 | 0.26 Dividend | |||||
Jan 12, 2024 | 202.28 | 203.37 | 201.74 | 203.07 | 202.82 | 85,900 |
Jan 11, 2024 | 199.88 | 200.55 | 196.78 | 200.47 | 199.97 | 100,700 |
Jan 10, 2024 | 199.10 | 200.26 | 197.57 | 199.82 | 199.32 | 52,800 |
Jan 9, 2024 | 198.17 | 199.21 | 196.38 | 198.47 | 197.97 | 45,800 |
Jan 8, 2024 | 201.38 | 201.81 | 199.26 | 201.29 | 200.78 | 50,400 |
Jan 5, 2024 | 199.66 | 201.42 | 198.90 | 200.38 | 199.88 | 109,500 |
Jan 4, 2024 | 202.64 | 202.87 | 200.42 | 201.29 | 200.78 | 103,500 |
Jan 3, 2024 | 205.05 | 205.05 | 201.05 | 201.63 | 201.12 | 72,800 |
Jan 2, 2024 | 208.00 | 209.53 | 205.60 | 205.96 | 205.44 | 57,800 |
Dec 29, 2023 | 211.00 | 211.88 | 208.70 | 210.19 | 209.66 | 35,900 |
Dec 28, 2023 | 211.61 | 213.56 | 210.22 | 211.47 | 210.94 | 41,300 |
Dec 27, 2023 | 214.00 | 216.34 | 211.41 | 213.25 | 212.71 | 46,400 |
Dec 26, 2023 | 213.14 | 214.44 | 211.80 | 213.02 | 212.49 | 35,600 |
Dec 22, 2023 | 209.40 | 212.80 | 209.37 | 211.80 | 211.27 | 45,400 |
Dec 21, 2023 | 208.48 | 209.74 | 206.95 | 207.86 | 207.34 | 41,600 |
Dec 20, 2023 | 207.33 | 212.90 | 205.70 | 206.08 | 205.56 | 56,000 |
Dec 19, 2023 | 204.38 | 207.26 | 204.38 | 206.71 | 206.19 | 41,900 |
Dec 18, 2023 | 203.54 | 203.89 | 200.73 | 202.26 | 201.75 | 43,600 |
Dec 15, 2023 | 204.21 | 204.21 | 200.48 | 202.31 | 201.80 | 154,400 |
Dec 14, 2023 | 201.21 | 205.63 | 201.21 | 203.95 | 203.44 | 65,100 |
Dec 13, 2023 | 191.81 | 198.77 | 190.18 | 197.31 | 196.81 | 67,500 |
Dec 12, 2023 | 192.24 | 194.53 | 189.40 | 192.19 | 191.71 | 42,500 |
Dec 11, 2023 | 192.12 | 193.04 | 190.04 | 192.09 | 191.61 | 47,100 |
Dec 8, 2023 | 188.91 | 192.86 | 187.10 | 192.12 | 191.64 | 55,800 |
Dec 7, 2023 | 185.79 | 188.10 | 182.30 | 188.00 | 187.53 | 60,800 |
Dec 6, 2023 | 186.94 | 188.92 | 184.59 | 184.60 | 184.14 | 48,200 |
Dec 5, 2023 | 187.30 | 187.92 | 184.81 | 185.23 | 184.76 | 37,400 |
Dec 4, 2023 | 187.44 | 189.96 | 186.50 | 188.64 | 188.17 | 42,600 |
Dec 1, 2023 | 183.49 | 187.85 | 183.04 | 187.44 | 186.97 | 62,400 |
Nov 30, 2023 | 183.74 | 185.00 | 181.81 | 183.70 | 183.24 | 44,600 |
Nov 29, 2023 | 184.00 | 185.57 | 182.19 | 182.21 | 181.75 | 49,800 |
Nov 28, 2023 | 187.04 | 187.04 | 182.13 | 182.13 | 181.67 | 33,300 |
Nov 27, 2023 | 185.95 | 187.07 | 185.33 | 186.81 | 186.34 | 52,700 |
Nov 24, 2023 | 184.69 | 186.98 | 184.61 | 186.88 | 186.41 | 12,900 |
Nov 22, 2023 | 185.14 | 185.60 | 182.82 | 185.55 | 185.08 | 57,200 |
Nov 21, 2023 | 184.70 | 185.60 | 183.26 | 183.34 | 182.88 | 20,000 |
Nov 20, 2023 | 186.38 | 187.34 | 185.89 | 186.40 | 185.93 | 28,900 |
Nov 17, 2023 | 187.07 | 188.20 | 185.92 | 186.03 | 185.56 | 39,300 |
Nov 16, 2023 | 188.92 | 189.18 | 185.11 | 185.63 | 185.16 | 34,200 |
Nov 15, 2023 | 188.58 | 191.91 | 187.74 | 189.06 | 188.59 | 55,200 |
Nov 14, 2023 | 185.41 | 189.27 | 185.07 | 189.11 | 188.64 | 71,700 |
Nov 13, 2023 | 179.32 | 180.80 | 178.47 | 180.14 | 179.69 | 35,400 |
Nov 10, 2023 | 176.85 | 180.36 | 176.85 | 180.15 | 179.70 | 52,700 |
Nov 9, 2023 | 183.73 | 183.73 | 176.02 | 177.02 | 176.58 | 48,600 |
Nov 8, 2023 | 180.77 | 182.51 | 180.77 | 181.52 | 181.06 | 112,500 |
Nov 7, 2023 | 183.00 | 183.00 | 180.00 | 181.54 | 181.08 | 42,000 |
Nov 6, 2023 | 182.64 | 184.45 | 179.34 | 183.19 | 182.73 | 54,500 |
Nov 3, 2023 | 175.00 | 181.80 | 168.22 | 180.87 | 180.42 | 222,500 |
Nov 2, 2023 | 160.35 | 162.59 | 158.16 | 162.12 | 161.71 | 63,000 |
Nov 1, 2023 | 160.15 | 160.75 | 158.41 | 158.60 | 158.20 | 54,100 |
Oct 31, 2023 | 159.90 | 161.49 | 158.40 | 160.30 | 159.90 | 50,100 |
Oct 30, 2023 | 161.52 | 162.09 | 159.24 | 159.94 | 159.54 | 63,200 |
Oct 27, 2023 | 161.89 | 161.89 | 157.74 | 158.93 | 158.53 | 49,800 |
Oct 26, 2023 | 162.90 | 163.34 | 161.47 | 161.99 | 161.58 | 30,300 |
Oct 25, 2023 | 162.36 | 162.41 | 160.78 | 161.67 | 161.26 | 43,100 |
Oct 24, 2023 | 164.59 | 165.27 | 163.03 | 163.42 | 163.01 | 27,500 |
Oct 23, 2023 | 164.01 | 165.08 | 161.96 | 162.97 | 162.56 | 22,900 |
Oct 20, 2023 | 166.04 | 166.04 | 163.81 | 164.02 | 163.61 | 52,700 |
Oct 19, 2023 | 167.77 | 169.25 | 165.15 | 165.35 | 164.93 | 34,300 |
Oct 18, 2023 | 171.89 | 171.89 | 166.72 | 167.03 | 166.61 | 76,400 |
Oct 17, 2023 | 172.95 | 176.61 | 172.95 | 173.55 | 173.11 | 87,600 |
Oct 16, 2023 | 171.85 | 173.41 | 171.85 | 173.09 | 172.66 | 36,800 |
Oct 13, 2023 | 0.22 Dividend | |||||
Oct 13, 2023 | 175.48 | 175.48 | 170.22 | 170.44 | 170.01 | 37,700 |
Oct 12, 2023 | 177.45 | 177.45 | 171.71 | 174.42 | 173.76 | 43,700 |
Oct 11, 2023 | 176.62 | 178.89 | 176.37 | 177.46 | 176.79 | 33,800 |
Oct 10, 2023 | 177.19 | 178.38 | 175.51 | 175.51 | 174.85 | 35,900 |
Oct 9, 2023 | 172.20 | 177.38 | 171.80 | 175.92 | 175.26 | 22,500 |
Oct 6, 2023 | 173.54 | 175.07 | 172.83 | 173.77 | 173.12 | 40,400 |
Oct 5, 2023 | 172.57 | 174.48 | 171.47 | 173.46 | 172.81 | 90,700 |
Oct 4, 2023 | 175.21 | 177.38 | 173.01 | 173.54 | 172.89 | 42,800 |
Oct 3, 2023 | 174.55 | 174.78 | 171.74 | 174.21 | 173.55 | 46,200 |
Oct 2, 2023 | 172.93 | 175.48 | 171.55 | 174.93 | 174.27 | 63,900 |
Sep 29, 2023 | 181.07 | 181.07 | 172.66 | 172.86 | 172.21 | 54,300 |
Sep 28, 2023 | 175.68 | 180.50 | 175.68 | 180.02 | 179.34 | 81,900 |
Sep 27, 2023 | 175.40 | 176.96 | 171.53 | 176.52 | 175.85 | 51,900 |
Sep 26, 2023 | 172.80 | 174.97 | 172.80 | 173.76 | 173.11 | 42,500 |
Sep 25, 2023 | 170.81 | 174.57 | 170.78 | 173.65 | 173.00 | 28,900 |
Sep 22, 2023 | 170.61 | 172.31 | 170.15 | 171.03 | 170.39 | 45,000 |
Sep 21, 2023 | 168.68 | 171.38 | 168.04 | 170.70 | 170.06 | 44,700 |
Sep 20, 2023 | 169.66 | 171.30 | 168.32 | 168.82 | 168.18 | 21,800 |
Sep 19, 2023 | 170.62 | 170.62 | 167.53 | 168.73 | 168.09 | 27,500 |
Sep 18, 2023 | 171.74 | 171.99 | 170.47 | 170.76 | 170.12 | 19,700 |
Sep 15, 2023 | 170.77 | 171.42 | 167.89 | 171.18 | 170.53 | 144,200 |
Sep 14, 2023 | 169.69 | 171.75 | 169.69 | 171.12 | 170.48 | 27,100 |
Sep 13, 2023 | 170.71 | 170.71 | 166.90 | 167.67 | 167.04 | 29,200 |
Sep 12, 2023 | 169.91 | 171.69 | 168.84 | 169.94 | 169.30 | 25,800 |
Sep 11, 2023 | 168.98 | 170.16 | 168.50 | 169.36 | 168.72 | 34,200 |
Sep 8, 2023 | 170.93 | 170.93 | 167.39 | 167.77 | 167.14 | 33,600 |
Sep 7, 2023 | 171.65 | 171.65 | 168.49 | 169.36 | 168.72 | 41,000 |
Sep 6, 2023 | 171.11 | 171.39 | 169.29 | 171.34 | 170.69 | 31,000 |
Sep 5, 2023 | 175.61 | 175.61 | 167.44 | 169.80 | 169.16 | 45,000 |
Sep 1, 2023 | 173.96 | 178.08 | 173.78 | 177.51 | 176.84 | 37,100 |
Aug 31, 2023 | 172.89 | 174.55 | 171.31 | 171.65 | 171.00 | 29,400 |
Aug 30, 2023 | 171.56 | 174.05 | 171.56 | 172.87 | 172.22 | 19,800 |
Aug 29, 2023 | 170.64 | 171.99 | 168.60 | 171.66 | 171.01 | 21,000 |
Aug 28, 2023 | 171.50 | 172.77 | 169.70 | 170.85 | 170.21 | 21,500 |
Aug 25, 2023 | 169.77 | 170.39 | 168.67 | 170.24 | 169.60 | 27,600 |
Aug 24, 2023 | 169.52 | 171.12 | 168.39 | 169.10 | 168.46 | 43,900 |
Aug 23, 2023 | 170.40 | 171.22 | 169.36 | 170.59 | 169.95 | 27,400 |
Aug 22, 2023 | 170.56 | 170.56 | 168.81 | 169.54 | 168.90 | 21,900 |
Aug 21, 2023 | 170.25 | 170.87 | 169.01 | 169.94 | 169.30 | 32,100 |
Aug 18, 2023 | 169.37 | 171.51 | 168.41 | 170.43 | 169.79 | 35,400 |
Aug 17, 2023 | 170.25 | 170.78 | 169.78 | 170.23 | 169.59 | 33,400 |
Aug 16, 2023 | 170.13 | 172.50 | 169.61 | 170.62 | 169.98 | 21,400 |
Aug 15, 2023 | 172.21 | 172.90 | 170.70 | 171.44 | 170.79 | 38,900 |
Aug 14, 2023 | 173.22 | 173.85 | 171.20 | 173.01 | 172.36 | 49,600 |
Aug 11, 2023 | 176.87 | 177.03 | 174.48 | 174.86 | 174.20 | 21,600 |
Aug 10, 2023 | 178.85 | 179.69 | 175.50 | 176.81 | 176.14 | 26,700 |
Aug 9, 2023 | 178.97 | 180.03 | 176.85 | 178.93 | 178.26 | 26,300 |
Aug 8, 2023 | 180.34 | 180.34 | 175.93 | 178.19 | 177.52 | 37,100 |
Aug 7, 2023 | 182.07 | 183.95 | 180.73 | 181.19 | 180.51 | 33,400 |
Aug 4, 2023 | 184.18 | 186.16 | 180.60 | 180.91 | 180.23 | 49,900 |
Aug 3, 2023 | 191.95 | 191.95 | 172.27 | 181.34 | 180.66 | 115,500 |
Aug 2, 2023 | 193.50 | 196.10 | 192.67 | 194.70 | 193.97 | 35,900 |
Aug 1, 2023 | 192.52 | 195.75 | 192.52 | 195.74 | 195.00 | 26,100 |
Jul 31, 2023 | 191.62 | 193.76 | 190.30 | 193.76 | 193.03 | 35,900 |
Jul 28, 2023 | 193.41 | 193.41 | 190.99 | 191.16 | 190.44 | 34,000 |
Jul 27, 2023 | 191.65 | 191.65 | 190.33 | 191.36 | 190.64 | 56,100 |
Jul 26, 2023 | 197.92 | 198.33 | 191.35 | 191.58 | 190.86 | 49,300 |
Jul 25, 2023 | 197.50 | 200.81 | 195.56 | 197.40 | 196.66 | 78,800 |
Jul 24, 2023 | 193.93 | 198.27 | 192.73 | 198.01 | 197.26 | 46,400 |
Jul 21, 2023 | 198.56 | 198.56 | 193.62 | 193.68 | 192.95 | 45,800 |
Jul 20, 2023 | 198.89 | 198.89 | 196.17 | 197.86 | 197.11 | 38,200 |
Jul 19, 2023 | 197.02 | 198.58 | 195.21 | 197.82 | 197.07 | 71,300 |
Jul 18, 2023 | 196.57 | 198.73 | 196.51 | 198.00 | 197.25 | 39,000 |
Jul 17, 2023 | 0.22 Dividend | |||||
Jul 17, 2023 | 190.00 | 198.58 | 189.26 | 197.34 | 196.60 | 59,200 |
Jul 14, 2023 | 191.74 | 192.44 | 189.08 | 191.20 | 190.26 | 46,000 |
Jul 13, 2023 | 189.85 | 191.67 | 188.90 | 191.56 | 190.62 | 41,300 |
Jul 12, 2023 | 189.46 | 192.85 | 187.33 | 190.55 | 189.61 | 41,300 |
Jul 11, 2023 | 184.20 | 187.71 | 184.08 | 186.95 | 186.03 | 41,900 |
Jul 10, 2023 | 179.62 | 184.27 | 179.62 | 184.18 | 183.27 | 40,200 |
Jul 7, 2023 | 179.61 | 182.35 | 179.61 | 180.13 | 179.24 | 49,000 |
Jul 6, 2023 | 181.78 | 181.78 | 176.50 | 178.75 | 177.87 | 46,100 |
Jul 5, 2023 | 183.00 | 184.82 | 180.09 | 183.09 | 182.19 | 65,000 |
Jul 3, 2023 | 183.00 | 184.90 | 183.00 | 184.83 | 183.92 | 22,500 |
Jun 30, 2023 | 183.76 | 185.91 | 182.65 | 183.91 | 183.01 | 61,100 |
Jun 29, 2023 | 182.28 | 186.40 | 182.28 | 182.51 | 181.61 | 29,100 |
Jun 28, 2023 | 183.47 | 183.47 | 181.38 | 181.78 | 180.89 | 30,600 |
Jun 27, 2023 | 181.88 | 183.62 | 181.88 | 182.79 | 181.89 | 24,800 |
Jun 26, 2023 | 181.47 | 184.58 | 181.01 | 181.01 | 180.12 | 27,500 |
Jun 23, 2023 | 181.49 | 183.46 | 180.42 | 181.43 | 180.54 | 125,500 |
Jun 22, 2023 | 183.84 | 183.84 | 181.86 | 183.00 | 182.10 | 37,900 |
Jun 21, 2023 | 182.69 | 186.47 | 181.52 | 184.00 | 183.10 | 43,600 |
Jun 20, 2023 | 184.77 | 186.31 | 182.38 | 182.50 | 181.60 | 46,500 |
Jun 16, 2023 | 184.97 | 185.23 | 181.45 | 184.53 | 183.62 | 170,700 |
Jun 15, 2023 | 184.00 | 184.16 | 180.22 | 183.69 | 182.79 | 37,300 |
Jun 14, 2023 | 186.76 | 186.76 | 182.51 | 183.65 | 182.75 | 50,400 |
Jun 13, 2023 | 182.54 | 186.11 | 182.38 | 185.61 | 184.70 | 72,700 |
Jun 12, 2023 | 181.99 | 183.02 | 180.71 | 181.37 | 180.48 | 37,500 |
Jun 9, 2023 | 183.17 | 183.17 | 179.77 | 181.30 | 180.41 | 43,000 |
Jun 8, 2023 | 184.18 | 184.86 | 182.19 | 183.55 | 182.65 | 43,100 |
Jun 7, 2023 | 181.74 | 184.57 | 179.59 | 183.54 | 182.64 | 75,800 |
Jun 6, 2023 | 171.38 | 181.78 | 171.38 | 179.58 | 178.70 | 57,800 |
Jun 5, 2023 | 176.48 | 176.48 | 169.26 | 171.04 | 170.20 | 105,900 |
Jun 2, 2023 | 170.27 | 179.27 | 170.27 | 178.57 | 177.69 | 56,200 |
Jun 1, 2023 | 166.89 | 169.62 | 166.42 | 167.37 | 166.55 | 84,800 |
May 31, 2023 | 168.86 | 169.66 | 166.18 | 166.46 | 165.64 | 63,000 |
May 30, 2023 | 174.01 | 174.01 | 168.27 | 169.08 | 168.25 | 51,000 |
May 26, 2023 | 173.41 | 173.84 | 171.43 | 172.86 | 172.01 | 60,000 |
May 25, 2023 | 174.33 | 175.47 | 171.82 | 173.71 | 172.86 | 35,000 |
May 24, 2023 | 177.99 | 178.62 | 175.14 | 175.17 | 174.31 | 28,400 |
May 23, 2023 | 179.19 | 180.36 | 178.25 | 178.91 | 178.03 | 45,000 |
May 22, 2023 | 178.88 | 182.21 | 178.10 | 180.50 | 179.61 | 39,700 |
May 19, 2023 | 182.51 | 183.40 | 176.77 | 177.94 | 177.07 | 49,100 |
May 18, 2023 | 178.69 | 180.56 | 178.12 | 180.16 | 179.27 | 39,000 |
May 17, 2023 | 176.91 | 180.34 | 175.72 | 179.30 | 178.42 | 50,200 |
May 16, 2023 | 176.32 | 177.38 | 175.04 | 175.90 | 175.04 | 34,600 |
May 15, 2023 | 178.07 | 178.84 | 176.40 | 176.92 | 176.05 | 38,200 |
May 12, 2023 | 179.23 | 179.79 | 176.69 | 178.07 | 177.19 | 32,300 |
May 11, 2023 | 179.53 | 179.97 | 177.07 | 177.95 | 177.08 | 28,400 |
May 10, 2023 | 182.80 | 182.80 | 178.79 | 181.45 | 180.56 | 33,500 |
May 9, 2023 | 181.78 | 182.06 | 179.92 | 180.39 | 179.50 | 36,300 |
May 8, 2023 | 182.38 | 182.71 | 179.34 | 181.94 | 181.05 | 38,400 |
May 5, 2023 | 177.96 | 180.95 | 175.00 | 179.29 | 178.41 | 64,800 |
May 4, 2023 | 175.65 | 176.15 | 172.73 | 174.15 | 173.29 | 49,200 |
May 3, 2023 | 178.40 | 181.36 | 177.29 | 177.37 | 176.50 | 52,200 |
May 2, 2023 | 177.10 | 180.00 | 176.12 | 178.57 | 177.69 | 56,700 |
May 1, 2023 | 176.80 | 181.85 | 176.80 | 179.02 | 178.14 | 31,500 |
Apr 28, 2023 | 177.42 | 180.43 | 176.37 | 176.73 | 175.86 | 66,500 |
Apr 27, 2023 | 175.74 | 178.97 | 175.30 | 178.80 | 177.92 | 63,900 |
Apr 26, 2023 | 175.74 | 176.71 | 174.02 | 175.62 | 174.76 | 45,400 |
Related Tickers
LNN Lindsay Corporation
117.40
+0.89%
CMCO Columbus McKinnon Corporation
41.21
-1.32%
ASTE Astec Industries, Inc.
42.48
-3.37%
TWI Titan International, Inc.
11.51
-2.46%
HY Hyster-Yale Materials Handling, Inc.
60.05
-1.30%
SHYF The Shyft Group, Inc.
11.23
+4.56%
REVG REV Group, Inc.
21.75
-0.73%
KUBTY Kubota Corporation
76.82
-4.18%
WNC Wabash National Corporation
24.00
-1.72%
AGCO AGCO Corporation
117.67
-0.86%