Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	192.96	194.38	189.96	190.90	190.90	-1.26%	68,346
Jan 27, 2026	191.04	194.17	187.81	193.33	193.33	0.60%	104,072
Jan 26, 2026	191.42	193.07	190.40	192.17	192.17	0.54%	91,700
Jan 23, 2026	191.22	193.53	189.00	191.14	191.14	-0.85%	64,496
Jan 22, 2026	192.00	193.29	191.27	192.78	192.78	0.43%	65,360
Jan 21, 2026	189.90	192.52	189.42	191.95	191.95	1.73%	100,072
Jan 20, 2026	190.44	193.68	188.19	188.68	188.68	-2.03%	86,474
Jan 16, 2026	192.18	195.17	189.40	192.58	192.58	-0.24%	120,953
Jan 15, 2026	191.14	194.86	189.55	193.05	192.71	1.24%	119,554
Jan 14, 2026	188.38	192.10	188.38	190.68	190.34	0.96%	86,253
Jan 13, 2026	188.77	189.71	186.85	188.86	188.53	0.40%	90,508
Jan 12, 2026	186.00	188.95	181.47	188.11	187.78	0.64%	141,599
Jan 9, 2026	185.77	188.09	184.71	186.91	186.58	0.21%	105,312
Jan 8, 2026	181.08	189.18	181.08	186.51	186.18	2.47%	90,745
Jan 7, 2026	182.50	184.07	179.30	182.02	181.70	-0.51%	123,916
Jan 6, 2026	180.52	183.91	177.38	182.96	182.64	0.46%	165,588
Jan 5, 2026	172.02	183.00	172.02	182.13	181.81	6.86%	199,146
Jan 2, 2026	169.65	171.20	166.44	170.43	170.13	1.52%	98,855
Dec 31, 2025	170.72	170.72	167.33	167.87	167.57	-1.58%	55,962
Dec 30, 2025	172.35	173.00	170.54	170.57	170.27	-1.03%	61,207
Dec 29, 2025	174.50	175.00	170.73	172.34	172.04	-1.16%	75,683
Dec 26, 2025	173.28	174.64	172.14	174.36	174.05	0.43%	62,303
Dec 24, 2025	172.99	173.61	172.09	173.61	173.30	0.01%	38,841
Dec 23, 2025	172.66	174.00	171.78	173.60	173.29	0.73%	59,469
Dec 22, 2025	172.87	175.29	171.68	172.34	172.04	-0.88%	82,052
Dec 19, 2025	171.05	176.42	170.04	173.87	173.56	0.86%	363,937
Dec 18, 2025	174.43	175.89	171.97	172.39	172.09	-0.70%	89,102
Dec 17, 2025	177.71	181.61	172.91	173.61	173.30	-2.67%	149,198
Dec 16, 2025	177.51	180.31	175.33	178.37	178.06	0.19%	175,658
Dec 15, 2025	177.39	178.92	175.99	178.03	177.72	0.38%	161,894
Dec 12, 2025	174.78	178.21	174.00	177.35	177.04	1.93%	137,099
Dec 11, 2025	168.72	175.48	168.72	174.00	173.69	4.26%	152,789
Dec 10, 2025	162.06	168.01	162.00	166.89	166.60	2.74%	126,454
Dec 9, 2025	163.10	165.00	161.99	162.44	162.15	-0.36%	69,956
Dec 8, 2025	165.03	167.69	162.96	163.03	162.74	-1.11%	73,802
Dec 5, 2025	166.39	166.89	163.63	164.86	164.57	-1.09%	75,895
Dec 4, 2025	164.08	167.88	162.01	166.68	166.39	0.66%	108,276
Dec 3, 2025	162.68	166.01	161.91	165.59	165.30	2.28%	91,987
Dec 2, 2025	163.16	164.88	161.00	161.90	161.61	-0.62%	92,293
Dec 1, 2025	159.85	164.54	159.85	162.91	162.62	1.58%	180,572
Nov 28, 2025	161.53	163.62	158.61	160.37	160.09	-0.35%	88,634
Nov 26, 2025	163.96	165.87	160.59	160.94	160.66	-1.65%	176,518
Nov 25, 2025	160.99	164.91	160.07	163.64	163.35	2.35%	194,082
Nov 24, 2025	160.10	162.00	158.57	159.88	159.60	-0.70%	109,372
Nov 21, 2025	158.70	164.06	157.75	161.01	160.73	2.03%	156,057
Nov 20, 2025	160.80	161.01	156.30	157.80	157.52	-1.04%	108,771
Nov 19, 2025	163.20	163.20	156.68	159.46	159.18	-2.08%	133,869
Nov 18, 2025	164.47	165.86	162.40	162.85	162.56	0.74%	157,002
Nov 17, 2025	162.48	164.88	161.00	161.66	161.38	-0.49%	211,602
Nov 14, 2025	166.58	167.10	159.66	162.45	162.16	-1.94%	133,038