Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	182.92	185.69	182.08	182.60	182.60	-0.10%	79,144
Mar 12, 2025	185.90	186.76	181.72	182.79	182.79	-1.61%	113,633
Mar 11, 2025	187.04	187.04	183.20	185.79	185.79	-0.40%	114,736
Mar 10, 2025	181.61	188.68	181.61	186.54	186.54	1.57%	155,098
Mar 7, 2025	181.66	183.71	181.50	183.66	183.66	0.34%	117,350
Mar 6, 2025	177.22	183.35	176.06	183.03	183.03	2.69%	130,698
Mar 5, 2025	175.90	178.43	174.91	178.23	178.23	1.96%	119,199
Mar 4, 2025	174.21	176.00	172.40	174.81	174.81	-0.69%	151,933
Mar 3, 2025	175.00	177.96	173.71	176.02	176.02	0.59%	172,198
Feb 28, 2025	180.32	180.81	170.57	174.98	174.98	-5.04%	321,625
Feb 27, 2025	183.64	187.36	183.63	184.26	184.26	-0.37%	87,764
Feb 26, 2025	186.41	188.09	184.52	184.94	184.94	-0.86%	69,045
Feb 25, 2025	186.86	188.33	186.02	186.54	186.54	0.44%	82,801
Feb 24, 2025	189.49	189.49	185.73	185.73	185.73	-1.68%	89,784
Feb 21, 2025	190.70	190.70	185.75	188.90	188.90	0.32%	151,900
Feb 20, 2025	188.25	189.24	186.08	188.30	188.30	-0.30%	127,069
Feb 19, 2025	185.27	189.59	185.27	188.87	188.87	0.98%	84,528
Feb 18, 2025	185.13	188.24	185.13	187.04	187.04	1.34%	85,521
Feb 14, 2025	186.80	187.26	184.22	184.56	184.56	-0.35%	52,206
Feb 13, 2025	184.28	187.83	183.77	185.21	185.21	0.22%	85,985
Feb 12, 2025	185.23	186.49	184.07	184.81	184.81	-1.49%	73,505
Feb 11, 2025	184.74	187.60	183.64	187.60	187.60	0.93%	77,978
Feb 10, 2025	185.77	186.76	182.13	185.87	185.87	0.46%	96,585
Feb 7, 2025	182.90	185.40	181.59	185.01	185.01	0.94%	85,263
Feb 6, 2025	183.62	183.62	180.76	183.29	183.29	0.64%	136,455
Feb 5, 2025	181.51	182.64	180.73	182.13	182.13	0.18%	75,420
Feb 4, 2025	179.78	182.53	179.78	181.80	181.80	0.70%	63,432
Feb 3, 2025	182.57	184.02	178.58	180.54	180.54	-2.71%	81,662
Jan 31, 2025	189.12	189.12	184.83	185.56	185.56	-1.60%	61,963
Jan 30, 2025	189.85	191.92	187.38	188.57	188.57	0.43%	71,175
Jan 29, 2025	190.27	191.07	187.76	187.76	187.76	-1.43%	72,693
Jan 28, 2025	188.56	192.17	188.44	190.49	190.49	0.62%	61,450
Jan 27, 2025	185.80	190.84	184.16	189.32	189.32	2.04%	116,457
Jan 24, 2025	184.57	185.58	183.14	185.53	185.53	0.71%	53,748
Jan 23, 2025	183.60	185.75	183.08	184.23	184.23	0.27%	85,529
Jan 22, 2025	185.17	185.93	183.66	183.74	183.74	-0.75%	63,953
Jan 21, 2025	184.18	186.68	184.18	185.13	185.13	1.52%	65,402
Jan 17, 2025	183.67	183.67	180.83	182.35	182.35	0.53%	172,260
Jan 16, 2025	181.06	181.90	179.86	181.38	181.38	0.18%	183,493
Jan 15, 2025	182.45	182.45	179.89	181.05	180.75	1.89%	67,609
Jan 14, 2025	176.57	178.03	175.01	177.70	177.41	0.74%	124,124
Jan 13, 2025	171.75	176.43	171.37	176.40	176.11	2.02%	190,978
Jan 10, 2025	173.27	174.61	171.36	172.90	172.61	-1.85%	114,584
Jan 8, 2025	176.31	176.63	172.34	176.15	175.86	-0.14%	101,920
Jan 7, 2025	176.89	177.81	174.56	176.39	176.10	-0.73%	101,568
Jan 6, 2025	181.36	184.05	177.56	177.68	177.39	-2.40%	69,978
Jan 3, 2025	182.25	182.51	180.42	182.04	181.74	1.04%	87,901
Jan 2, 2025	186.75	187.51	179.96	180.17	179.87	-3.09%	162,035
Dec 31, 2024	187.16	187.59	184.89	185.91	185.60	0.28%	113,956
Dec 30, 2024	184.98	186.33	182.28	185.40	185.09	-	74,177