Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
188.34
-6.17 (-3.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 192.50 | 195.63 | 188.34 | 188.34 | 188.34 | -3.17% | 387,095 |
| Dec 19, 2024 | 199.16 | 200.69 | 193.86 | 194.51 | 194.51 | -1.41% | 128,271 |
| Dec 18, 2024 | 197.60 | 201.03 | 193.99 | 197.29 | 197.29 | 0.40% | 263,094 |
| Dec 17, 2024 | 195.69 | 196.56 | 193.68 | 196.51 | 196.51 | -0.04% | 83,901 |
| Dec 16, 2024 | 192.02 | 198.44 | 192.02 | 196.58 | 196.58 | 1.80% | 90,635 |
| Dec 13, 2024 | 193.35 | 194.39 | 191.60 | 193.10 | 193.10 | -0.13% | 57,867 |
| Dec 12, 2024 | 196.49 | 196.50 | 192.84 | 193.35 | 193.35 | -1.33% | 58,442 |
| Dec 11, 2024 | 197.75 | 198.97 | 195.90 | 195.95 | 195.95 | 0.11% | 76,827 |
| Dec 10, 2024 | 196.60 | 198.10 | 192.00 | 195.74 | 195.74 | 0.10% | 99,963 |
| Dec 9, 2024 | 197.21 | 198.83 | 195.45 | 195.55 | 195.55 | -0.28% | 43,752 |
| Dec 6, 2024 | 197.63 | 197.70 | 194.57 | 196.09 | 196.09 | 0.18% | 41,400 |
| Dec 5, 2024 | 201.64 | 201.64 | 195.73 | 195.73 | 195.73 | -2.33% | 63,070 |
| Dec 4, 2024 | 201.18 | 201.18 | 198.14 | 200.40 | 200.40 | 0.33% | 50,320 |
| Dec 3, 2024 | 203.01 | 203.14 | 197.88 | 199.74 | 199.74 | -1.09% | 60,227 |
| Dec 2, 2024 | 201.20 | 202.04 | 198.53 | 201.95 | 201.95 | 1.00% | 65,811 |
| Nov 29, 2024 | 199.56 | 200.47 | 197.05 | 199.95 | 199.95 | 1.04% | 44,094 |
| Nov 27, 2024 | 200.21 | 201.08 | 197.47 | 197.89 | 197.89 | 0.07% | 46,030 |
| Nov 26, 2024 | 202.46 | 203.61 | 197.60 | 197.75 | 197.75 | -2.40% | 117,883 |
| Nov 25, 2024 | 199.90 | 205.62 | 198.27 | 202.61 | 202.61 | 2.28% | 93,857 |
| Nov 22, 2024 | 196.28 | 199.36 | 196.28 | 198.10 | 198.10 | 0.89% | 67,130 |
| Nov 21, 2024 | 193.09 | 197.35 | 193.09 | 196.36 | 196.36 | 2.41% | 76,010 |
| Nov 20, 2024 | 189.84 | 191.98 | 188.00 | 191.74 | 191.74 | 0.55% | 51,375 |
| Nov 19, 2024 | 191.07 | 193.23 | 190.60 | 190.70 | 190.70 | -1.44% | 64,699 |
| Nov 18, 2024 | 194.28 | 197.58 | 193.49 | 193.49 | 193.49 | -0.42% | 63,301 |
| Nov 15, 2024 | 194.44 | 197.36 | 193.67 | 194.31 | 194.31 | 0.67% | 98,701 |
| Nov 14, 2024 | 195.48 | 197.29 | 191.61 | 193.01 | 193.01 | -1.28% | 84,886 |
| Nov 13, 2024 | 194.50 | 196.05 | 192.60 | 195.52 | 195.52 | 1.69% | 103,554 |
| Nov 12, 2024 | 195.66 | 195.92 | 192.16 | 192.28 | 192.28 | -2.00% | 118,451 |
| Nov 11, 2024 | 196.67 | 198.27 | 194.83 | 196.20 | 196.20 | 0.32% | 61,570 |
| Nov 8, 2024 | 195.99 | 198.28 | 194.18 | 195.58 | 195.58 | -0.94% | 137,817 |
| Nov 7, 2024 | 197.17 | 198.74 | 193.80 | 197.43 | 197.43 | 0.27% | 98,276 |
| Nov 6, 2024 | 197.31 | 200.09 | 194.93 | 196.89 | 196.89 | 5.40% | 122,153 |
| Nov 5, 2024 | 182.53 | 187.63 | 182.47 | 186.80 | 186.80 | 1.93% | 122,404 |
| Nov 4, 2024 | 187.54 | 188.34 | 182.42 | 183.27 | 183.27 | -2.25% | 107,462 |
| Nov 1, 2024 | 175.22 | 190.53 | 174.13 | 187.48 | 187.48 | 10.58% | 264,679 |
| Oct 31, 2024 | 171.74 | 172.33 | 169.49 | 169.54 | 169.54 | -2.05% | 99,919 |
| Oct 30, 2024 | 171.74 | 175.48 | 171.00 | 173.09 | 173.09 | -0.21% | 110,036 |
| Oct 29, 2024 | 172.84 | 173.48 | 172.01 | 173.46 | 173.46 | -0.40% | 45,402 |
| Oct 28, 2024 | 172.50 | 176.05 | 172.50 | 174.16 | 174.16 | 1.39% | 42,053 |
| Oct 25, 2024 | 169.43 | 172.34 | 168.36 | 171.78 | 171.78 | 1.66% | 63,849 |
| Oct 24, 2024 | 169.31 | 170.29 | 167.50 | 168.97 | 168.97 | 0.10% | 104,854 |
| Oct 23, 2024 | 169.65 | 171.58 | 168.15 | 168.80 | 168.80 | -1.05% | 57,658 |
| Oct 22, 2024 | 170.63 | 173.48 | 168.79 | 170.59 | 170.59 | -0.75% | 81,804 |
| Oct 21, 2024 | 177.14 | 177.14 | 171.82 | 171.88 | 171.88 | -3.19% | 63,294 |
| Oct 18, 2024 | 180.05 | 180.05 | 177.45 | 177.54 | 177.54 | -1.27% | 47,547 |
| Oct 17, 2024 | 181.29 | 181.29 | 178.62 | 179.83 | 179.83 | -0.94% | 83,732 |
| Oct 16, 2024 | 181.92 | 184.64 | 181.53 | 181.53 | 181.53 | 0.02% | 124,115 |
| Oct 15, 2024 | 179.40 | 182.06 | 179.40 | 181.50 | 181.50 | 1.50% | 95,818 |
| Oct 14, 2024 | 176.24 | 178.96 | 175.35 | 178.82 | 178.56 | 1.02% | 63,453 |
| Oct 11, 2024 | 172.48 | 177.42 | 172.48 | 177.01 | 176.76 | 3.06% | 68,951 |
| Oct 10, 2024 | 171.37 | 171.76 | 169.87 | 171.76 | 171.51 | -0.89% | 61,619 |
| Oct 9, 2024 | 171.51 | 174.73 | 170.94 | 173.30 | 173.05 | 0.62% | 115,805 |
| Oct 8, 2024 | 175.11 | 175.34 | 171.03 | 172.23 | 171.98 | -1.87% | 60,668 |
| Oct 7, 2024 | 174.50 | 176.47 | 173.91 | 175.51 | 175.26 | -0.14% | 133,638 |
| Oct 4, 2024 | 175.86 | 175.86 | 173.62 | 175.76 | 175.51 | 1.95% | 93,681 |
| Oct 3, 2024 | 173.62 | 173.67 | 171.48 | 172.40 | 172.15 | -1.28% | 46,131 |
| Oct 2, 2024 | 175.16 | 178.45 | 174.63 | 174.63 | 174.38 | -1.03% | 40,060 |
| Oct 1, 2024 | 178.87 | 178.88 | 175.36 | 176.44 | 176.19 | -2.05% | 56,833 |
| Sep 30, 2024 | 179.17 | 181.29 | 178.57 | 180.13 | 179.87 | -0.53% | 69,520 |
| Sep 27, 2024 | 182.39 | 184.80 | 180.85 | 181.09 | 180.83 | 0.49% | 60,241 |
| Sep 26, 2024 | 180.72 | 182.50 | 179.23 | 180.21 | 179.95 | 1.15% | 111,724 |
| Sep 25, 2024 | 183.22 | 183.22 | 177.61 | 178.16 | 177.91 | -2.50% | 118,278 |
| Sep 24, 2024 | 181.67 | 183.39 | 180.38 | 182.73 | 182.47 | 1.31% | 62,952 |
| Sep 23, 2024 | 181.87 | 183.03 | 179.10 | 180.37 | 180.11 | -0.43% | 49,759 |
| Sep 20, 2024 | 184.17 | 184.17 | 180.61 | 181.15 | 180.89 | -2.04% | 230,468 |
| Sep 19, 2024 | 186.35 | 186.74 | 183.36 | 184.93 | 184.67 | 1.72% | 56,901 |
| Sep 18, 2024 | 178.29 | 189.54 | 178.29 | 181.81 | 181.55 | 1.63% | 70,431 |
| Sep 17, 2024 | 180.53 | 180.93 | 178.30 | 178.90 | 178.64 | 0.27% | 69,611 |
| Sep 16, 2024 | 179.85 | 179.89 | 177.02 | 178.42 | 178.17 | -0.23% | 44,699 |
| Sep 13, 2024 | 178.31 | 179.21 | 177.29 | 178.84 | 178.58 | 1.91% | 39,305 |
| Sep 12, 2024 | 175.13 | 176.38 | 172.70 | 175.48 | 175.23 | 0.79% | 49,470 |
| Sep 11, 2024 | 169.83 | 174.53 | 168.05 | 174.11 | 173.86 | 1.71% | 81,051 |
| Sep 10, 2024 | 170.24 | 171.86 | 169.44 | 171.19 | 170.95 | 0.06% | 59,424 |
| Sep 9, 2024 | 170.13 | 172.05 | 169.35 | 171.09 | 170.85 | 0.39% | 48,463 |
| Sep 6, 2024 | 172.60 | 174.22 | 170.43 | 170.43 | 170.19 | -1.70% | 45,166 |
| Sep 5, 2024 | 176.92 | 176.92 | 172.12 | 173.37 | 173.12 | -1.54% | 51,591 |
| Sep 4, 2024 | 177.80 | 178.90 | 175.95 | 176.09 | 175.84 | -1.57% | 64,832 |
| Sep 3, 2024 | 183.01 | 183.58 | 177.61 | 178.90 | 178.64 | -3.51% | 60,243 |
| Aug 30, 2024 | 183.94 | 185.80 | 181.76 | 185.40 | 185.14 | 0.60% | 69,112 |
| Aug 29, 2024 | 183.45 | 185.99 | 182.03 | 184.30 | 184.04 | 1.51% | 54,025 |
| Aug 28, 2024 | 181.28 | 182.03 | 179.74 | 181.56 | 181.30 | -0.16% | 54,127 |
| Aug 27, 2024 | 183.45 | 184.53 | 181.04 | 181.86 | 181.60 | -1.86% | 58,126 |
| Aug 26, 2024 | 185.45 | 186.69 | 183.58 | 185.30 | 185.04 | 0.53% | 68,608 |
| Aug 23, 2024 | 181.92 | 186.25 | 181.57 | 184.32 | 184.06 | 2.27% | 48,383 |
| Aug 22, 2024 | 178.92 | 180.80 | 178.05 | 180.23 | 179.97 | 0.22% | 40,516 |
| Aug 21, 2024 | 178.45 | 180.88 | 178.14 | 179.83 | 179.57 | 1.27% | 33,034 |
| Aug 20, 2024 | 178.38 | 179.16 | 176.91 | 177.57 | 177.32 | -0.96% | 96,245 |
| Aug 19, 2024 | 178.37 | 179.50 | 176.96 | 179.29 | 179.03 | 0.91% | 79,087 |
| Aug 16, 2024 | 174.55 | 178.00 | 174.53 | 177.67 | 177.42 | 1.79% | 85,241 |
| Aug 15, 2024 | 175.77 | 177.46 | 174.26 | 174.55 | 174.30 | 1.80% | 52,387 |
| Aug 14, 2024 | 172.69 | 172.69 | 169.74 | 171.46 | 171.22 | -0.06% | 46,505 |
| Aug 13, 2024 | 171.04 | 172.35 | 168.75 | 171.57 | 171.33 | 0.75% | 66,149 |
| Aug 12, 2024 | 171.99 | 172.20 | 169.48 | 170.30 | 170.06 | -1.17% | 46,397 |
| Aug 9, 2024 | 175.55 | 175.55 | 169.57 | 172.32 | 172.07 | -1.46% | 58,350 |
| Aug 8, 2024 | 172.09 | 175.19 | 170.71 | 174.88 | 174.63 | 3.31% | 74,226 |
| Aug 7, 2024 | 174.46 | 174.46 | 168.55 | 169.28 | 169.04 | -1.34% | 87,765 |
| Aug 6, 2024 | 172.37 | 174.73 | 170.26 | 171.58 | 171.34 | -0.82% | 94,826 |
| Aug 5, 2024 | 166.86 | 173.21 | 164.38 | 172.99 | 172.74 | -1.20% | 154,377 |
| Aug 2, 2024 | 176.49 | 178.78 | 173.81 | 175.09 | 174.84 | -5.24% | 167,200 |
| Aug 1, 2024 | 185.00 | 188.75 | 179.20 | 184.78 | 184.52 | -4.12% | 160,355 |