Stockscreener 앱 받기
217.54
0.20%
-0.43
시간 외 거래:
217.54
Alamo Group Inc 주식 (ALG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $218.5 | $214.8 | $3.72 | 70,046.0 | -0.20% |
| 2025-08-26 | $221.7 | $217.3 | $4.37 | 59,170.0 | -0.26% |
| 2025-08-25 | $221.5 | $217.5 | $3.99 | 60,334.0 | -1.35% |
| 2025-08-22 | $224.7 | $214.4 | $10.31 | 84,967.0 | +4.15% |
| 2025-08-21 | $216.5 | $210.5 | $5.97 | 81,784.0 | -0.80% |
| 2025-08-20 | $222.1 | $214.4 | $7.72 | 66,186.0 | -2.62% |
| 2025-08-19 | $227.1 | $220.0 | $7.06 | 52,997.0 | -2.15% |
| 2025-08-18 | $225.0 | $220.6 | $4.44 | 55,208.0 | +1.23% |
| 2025-08-15 | $226.5 | $221.1 | $5.43 | 71,424.0 | -1.83% |
| 2025-08-14 | $230.7 | $225.0 | $5.66 | 75,550.0 | -2.58% |
| 2025-08-13 | $233.3 | $228.3 | $4.97 | 99,188.0 | +2.38% |
| 2025-08-12 | $227.4 | $223.5 | $3.85 | 95,639.0 | +2.42% |
| 2025-08-11 | $224.1 | $219.6 | $4.48 | 124,853.0 | -0.42% |
| 2025-08-08 | $226.1 | $220.7 | $5.41 | 96,475.0 | +0.26% |
| 2025-08-07 | $222.4 | $211.1 | $11.30 | 157,147.0 | -1.23% |
| 2025-08-06 | $226.5 | $222.9 | $3.63 | 73,057.0 | -0.60% |
| 2025-08-05 | $227.2 | $223.6 | $3.54 | 93,301.0 | -0.23% |
| 2025-08-04 | $226.6 | $221.8 | $4.88 | 102,886.0 | +5.11% |
| 2025-08-01 | $220.9 | $215.2 | $5.75 | 63,453.0 | -3.13% |
| 2025-07-31 | $223.6 | $212.9 | $10.66 | 94,655.0 | +2.91% |
| 2025-07-30 | $220.7 | $215.2 | $5.47 | 108,015.0 | -0.26% |
| 2025-07-29 | $219.3 | $215.1 | $4.22 | 69,011.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $233.3 | $210.5 | $22.80 | 1,653,711.0 | -2.26% |
| 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% |
0.91%
자본화:
|
볼륨(24시간):