Stockscreener 앱 받기
177.35
1.93%
3.35
Alamo Group Inc 주식 (ALG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $178.2 | $174.0 | $4.21 | 137,099.0 | +1.93% |
| 2025-12-11 | $175.5 | $168.7 | $6.76 | 152,788.0 | +4.26% |
| 2025-12-10 | $168.0 | $162.0 | $6.01 | 126,454.0 | +2.74% |
| 2025-12-09 | $165.0 | $162.0 | $3.01 | 69,956.0 | -0.36% |
| 2025-12-08 | $167.7 | $163.0 | $4.73 | 73,802.0 | -1.11% |
| 2025-12-05 | $166.9 | $163.6 | $3.26 | 75,895.0 | -1.09% |
| 2025-12-04 | $167.9 | $162.0 | $5.87 | 108,276.0 | +0.66% |
| 2025-12-03 | $166.0 | $161.9 | $4.10 | 91,986.0 | +2.28% |
| 2025-12-02 | $164.9 | $161.0 | $3.88 | 92,293.0 | -0.62% |
| 2025-12-01 | $164.5 | $159.8 | $4.69 | 180,572.0 | +1.58% |
| 2025-11-28 | $163.6 | $158.6 | $5.02 | 88,634.0 | -0.35% |
| 2025-11-26 | $165.9 | $160.6 | $5.28 | 176,515.0 | -1.65% |
| 2025-11-25 | $164.9 | $160.1 | $4.83 | 194,020.0 | +2.35% |
| 2025-11-24 | $162.0 | $158.6 | $3.44 | 108,672.0 | -0.70% |
| 2025-11-21 | $164.1 | $157.7 | $6.31 | 156,027.0 | +2.03% |
| 2025-11-20 | $161.0 | $156.3 | $4.72 | 108,771.0 | -1.04% |
| 2025-11-19 | $163.2 | $156.7 | $6.52 | 133,869.0 | -2.08% |
| 2025-11-18 | $165.9 | $162.4 | $3.46 | 156,967.0 | +0.74% |
| 2025-11-17 | $164.9 | $161.0 | $3.88 | 208,281.0 | -0.49% |
| 2025-11-14 | $167.1 | $159.7 | $7.44 | 133,038.0 | -1.94% |
| 2025-11-13 | $168.9 | $164.7 | $4.16 | 129,528.0 | -1.01% |
Alamo Group Inc 주식 (ALG) 연도별 가격 이력
이 심층 분석에서는 Alamo Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alamo Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alamo Group Inc 주식 (ALG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $178.2 | $159.8 | $18.36 | 1,246,220.0 | +10.59% |
| 2025-11 | $179.5 | $156.3 | $23.21 | 2,692,651.0 | -10.27% |
| 2025-10 | $194.3 | $175.8 | $18.47 | 1,714,990.0 | -6.38% |
| 2025-09 | $212.8 | $189.2 | $23.66 | 1,828,303.0 | -9.72% |
| 2025-08 | $233.3 | $209.4 | $23.90 | 1,720,600.0 | -5.00% |
| 2025-07 | $230.2 | $212.9 | $17.26 | 1,935,178.0 | +1.92% |
| 2025-06 | $220.0 | $195.4 | $24.59 | 3,191,330.0 | +10.27% |
| 2025-05 | $204.7 | $165.9 | $38.80 | 1,835,818.0 | +18.60% |
| 2025-04 | $182.0 | $157.1 | $24.94 | 2,037,054.0 | -6.30% |
| 2025-03 | $192.9 | $173.7 | $19.19 | 2,957,839.0 | +1.85% |
| 2025-02 | $190.7 | $170.6 | $20.13 | 1,879,729.0 | -5.70% |
| 2025-01 | $192.2 | $171.4 | $20.81 | 1,829,047.0 | -0.19% |
Alamo Group Inc 주식 (ALG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $203.1 | $182.3 | $20.86 | 1,767,136.0 | -7.28% |
| 2024-11 | $205.6 | $174.1 | $31.49 | 1,855,816.0 | +17.94% |
| 2024-10 | $184.6 | $167.5 | $17.14 | 1,608,061.0 | -5.88% |
| 2024-09 | $189.5 | $168.1 | $21.48 | 1,408,047.0 | -2.84% |
| 2024-08 | $188.8 | $164.4 | $24.37 | 1,650,203.0 | -3.80% |
| 2024-07 | $198.5 | $163.7 | $34.79 | 1,644,147.0 | +11.40% |
| 2024-06 | $193.2 | $169.0 | $24.24 | 1,615,977.0 | -8.94% |
| 2024-05 | $201.5 | $177.2 | $24.32 | 1,284,900.0 | -2.26% |
| 2024-04 | $227.2 | $193.9 | $33.34 | 1,488,598.0 | -14.87% |
| 2024-03 | $228.9 | $200.1 | $28.76 | 1,367,019.0 | +12.87% |
| 2024-02 | $231.4 | $188.4 | $43.05 | 1,576,717.0 | -4.71% |
| 2024-01 | $217.7 | $196.4 | $21.30 | 1,366,431.0 | +0.99% |
Alamo Group Inc 주식 (ALG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $216.3 | $182.3 | $34.04 | 1,041,522.0 | +14.42% |
| 2023-11 | $191.9 | $158.2 | $33.75 | 1,145,815.0 | +14.60% |
| 2023-10 | $178.9 | $157.7 | $21.15 | 960,282.0 | -7.27% |
| 2023-09 | $181.1 | $166.9 | $14.17 | 860,618.0 | +0.70% |
| 2023-08 | $196.1 | $168.4 | $27.71 | 795,707.0 | -11.41% |
| 2023-07 | $200.8 | $176.5 | $24.31 | 905,597.0 | +5.36% |
| 2023-06 | $186.8 | $166.4 | $20.34 | 1,228,936.0 | +10.48% |
| 2023-05 | $183.4 | $166.2 | $17.22 | 943,458.0 | -5.81% |
| 2023-04 | $184.8 | $165.0 | $19.77 | 1,160,359.0 | -4.03% |
| 2023-03 | $186.4 | $167.6 | $18.73 | 1,793,412.0 | +0.97% |
| 2023-02 | $183.3 | $154.0 | $29.33 | 1,245,353.0 | +16.57% |
| 2023-01 | $157.0 | $139.4 | $17.56 | 1,106,281.0 | +10.50% |
2.18%
0.28%
자본화:
|
볼륨(24시간):