Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
211.26
+5.16 (2.50%)
At close: Sep 11, 2025, 4:00 PM EDT
211.26
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025206.67212.08204.49210.15-1.96%60,869
Sep 10, 2025207.06208.14205.28206.10206.10-0.89%52,888
Sep 9, 2025210.59210.59205.78207.96207.96-1.80%69,053
Sep 8, 2025211.15212.12209.52211.77211.771.22%65,128
Sep 5, 2025209.35212.84207.79209.22209.22-0.63%52,797
Sep 4, 2025207.82210.74207.82210.55210.551.30%72,518
Sep 3, 2025208.16209.21206.32207.85207.85-0.44%67,158
Sep 2, 2025208.71212.06207.57208.77208.77-1.27%57,380
Aug 29, 2025214.75214.75209.39211.46211.46-1.65%97,703
Aug 28, 2025219.13219.13213.10215.01215.01-1.16%47,257
Aug 27, 2025215.66218.48214.76217.54217.54-0.20%70,046
Aug 26, 2025219.29221.68217.31217.97217.97-0.40%59,171
Aug 25, 2025220.86221.50217.51218.85218.85-1.21%78,518
Aug 22, 2025214.51224.67214.36221.52221.524.15%84,974
Aug 21, 2025214.57216.46210.49212.69212.69-0.80%81,784
Aug 20, 2025219.39222.10214.38214.41214.41-2.62%66,186
Aug 19, 2025226.01227.07220.02220.18220.18-2.15%53,000
Aug 18, 2025220.61225.03220.59225.01225.011.23%55,208
Aug 15, 2025226.54226.54221.11222.28222.28-1.83%71,424
Aug 14, 2025230.70230.70225.04226.42226.42-2.58%75,550
Aug 13, 2025228.32233.29228.32232.42232.422.38%99,188
Aug 12, 2025223.53227.38223.53227.01227.012.42%95,639
Aug 11, 2025224.11224.11219.63221.65221.65-0.42%124,853
Aug 8, 2025222.93226.13220.72222.58222.580.26%96,475
Aug 7, 2025215.07222.44211.14222.00222.00-1.23%157,157
Aug 6, 2025225.31226.49222.86224.77224.77-0.60%73,057
Aug 5, 2025225.39227.16223.62226.12226.12-0.23%93,301
Aug 4, 2025222.79226.63221.76226.63226.635.11%102,886
Aug 1, 2025220.90220.90215.15215.62215.62-3.13%63,453
Jul 31, 2025214.97223.56212.90222.58222.582.91%94,674
Jul 30, 2025217.77220.68215.21216.28216.28-0.26%108,015
Jul 29, 2025219.30219.30215.08216.84216.84-0.27%69,011
Jul 28, 2025219.83219.83217.27217.43217.43-0.97%79,801
Jul 25, 2025218.21219.56217.29219.56219.561.05%45,566
Jul 24, 2025217.83218.26215.83217.28217.28-0.78%52,000
Jul 23, 2025218.09219.48215.81218.99218.991.17%72,991
Jul 22, 2025213.45218.37212.96216.45216.450.19%87,946
Jul 21, 2025218.33218.73215.53216.04216.04-0.51%52,769
Jul 18, 2025218.87218.87215.96217.15217.15-0.38%57,474
Jul 17, 2025216.00218.84216.00217.97217.970.46%81,371
Jul 16, 2025219.58220.40215.67216.97216.97-1.32%103,624
Jul 15, 2025223.87225.50219.59219.88219.58-1.98%123,593
Jul 14, 2025225.27225.27221.13224.32224.01-0.72%107,162
Jul 11, 2025224.50227.43223.41225.94225.63-0.35%119,106
Jul 10, 2025225.00230.16224.23226.73226.420.49%82,719
Jul 9, 2025225.43225.78222.23225.63225.320.72%85,915
Jul 8, 2025224.76227.83224.01224.02223.71-0.52%96,508
Jul 7, 2025225.10226.53222.76225.19224.88-0.45%178,517
Jul 3, 2025224.93227.00224.93226.21225.900.32%42,357
Jul 2, 2025221.51225.54221.02225.48225.171.35%99,980