Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	169.52	177.46	169.01	175.92	175.92	3.42%	321,079
Mar 10, 2026	167.98	172.17	165.00	170.10	170.10	1.31%	226,134
Mar 9, 2026	165.05	174.30	158.70	167.90	167.90	-0.14%	205,743
Mar 6, 2026	170.00	172.16	165.31	168.13	168.13	-2.89%	158,228
Mar 5, 2026	176.00	177.68	172.50	173.13	173.13	-2.74%	164,391
Mar 4, 2026	185.71	188.22	177.76	178.01	178.01	-3.66%	278,009
Mar 3, 2026	203.76	203.76	179.92	184.78	184.78	-15.42%	274,096
Mar 2, 2026	210.60	219.88	209.89	218.47	218.47	2.31%	101,042
Feb 27, 2026	214.32	214.58	210.14	213.53	213.53	-1.37%	213,543
Feb 26, 2026	214.80	216.67	210.40	216.50	216.50	1.60%	132,806
Feb 25, 2026	215.81	216.30	207.76	213.09	213.09	-0.96%	128,214
Feb 24, 2026	210.95	216.89	210.95	215.15	215.15	1.88%	148,878
Feb 23, 2026	212.36	214.40	207.94	211.18	211.18	-1.07%	141,032
Feb 20, 2026	210.22	214.65	208.25	213.46	213.46	1.51%	105,146
Feb 19, 2026	204.00	210.39	201.76	210.28	210.28	3.58%	107,567
Feb 18, 2026	207.59	209.65	202.78	203.01	203.01	-2.82%	109,931
Feb 17, 2026	211.95	211.95	204.31	208.90	208.90	-0.92%	91,178
Feb 13, 2026	208.38	213.49	208.38	210.84	210.84	0.78%	65,120
Feb 12, 2026	211.81	214.98	207.40	209.20	209.20	-0.50%	69,513
Feb 11, 2026	209.27	211.92	208.88	210.26	210.26	1.42%	67,624
Feb 10, 2026	208.34	211.08	207.30	207.32	207.32	-0.47%	83,025
Feb 9, 2026	208.33	208.42	205.75	208.30	208.30	-0.04%	92,823
Feb 6, 2026	203.27	209.55	203.27	208.38	208.38	2.81%	83,435
Feb 5, 2026	203.23	205.96	201.50	202.69	202.69	-0.27%	102,233
Feb 4, 2026	196.74	204.20	196.74	203.23	203.23	3.94%	137,082
Feb 3, 2026	195.42	197.60	193.70	195.52	195.52	0.27%	122,463
Feb 2, 2026	194.31	197.89	194.25	195.00	195.00	-0.16%	177,433
Jan 30, 2026	190.85	195.95	190.85	195.31	195.31	1.19%	124,787
Jan 29, 2026	190.98	194.13	188.96	193.02	193.02	1.11%	138,376
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