Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	184.38	191.50	179.82	191.41	-	7.21%	166,395
May 8, 2025	174.02	180.72	174.00	178.53	178.53	3.74%	118,708
May 7, 2025	173.77	174.06	170.96	172.09	172.09	-0.26%	53,346
May 6, 2025	173.09	174.30	170.95	172.54	172.54	-0.86%	142,669
May 5, 2025	172.44	175.73	171.89	174.03	174.03	0.04%	55,926
May 2, 2025	171.05	175.40	171.05	173.96	173.96	2.74%	59,399
May 1, 2025	165.87	170.50	165.87	169.32	169.32	1.40%	72,987
Apr 30, 2025	167.87	167.87	164.77	166.98	166.98	-0.96%	104,818
Apr 29, 2025	167.36	169.42	165.49	168.60	168.60	-0.04%	141,407
Apr 28, 2025	168.25	169.92	166.86	168.67	168.67	0.07%	56,812
Apr 25, 2025	169.90	169.90	167.45	168.55	168.55	-1.18%	51,109
Apr 24, 2025	167.95	170.58	165.01	170.56	170.56	1.25%	65,346
Apr 23, 2025	169.82	172.27	167.91	168.46	168.46	1.63%	104,392
Apr 22, 2025	163.55	166.26	162.44	165.76	165.76	2.91%	163,776
Apr 21, 2025	166.18	166.18	159.93	161.08	161.08	-3.81%	96,636
Apr 17, 2025	167.03	169.31	166.52	167.46	167.46	0.35%	80,722
Apr 16, 2025	168.93	170.49	165.93	166.87	166.87	-1.73%	79,022
Apr 15, 2025	167.70	170.53	167.70	169.80	169.50	0.30%	94,951
Apr 14, 2025	171.81	172.24	168.47	169.29	168.99	-1.08%	120,700
Apr 11, 2025	168.27	171.86	165.16	171.13	170.82	1.24%	101,531
Apr 10, 2025	169.74	171.70	165.91	169.04	168.74	-2.06%	103,306
Apr 9, 2025	158.35	173.81	158.35	172.60	172.29	8.92%	226,753
Apr 8, 2025	165.73	165.73	157.07	158.47	158.19	-1.88%	124,499
Apr 7, 2025	162.05	167.58	159.71	161.51	161.22	-2.59%	133,591
Apr 4, 2025	166.96	167.90	163.26	165.81	165.51	-3.07%	138,483
Apr 3, 2025	177.17	177.77	170.80	171.06	170.75	-5.80%	80,878
Apr 2, 2025	178.09	182.01	178.09	181.60	181.27	1.04%	48,279
Apr 1, 2025	176.93	180.79	176.36	179.73	179.41	0.85%	71,943
Mar 31, 2025	178.59	180.26	177.43	178.21	177.89	-1.45%	65,426
Mar 28, 2025	184.90	186.13	179.90	180.84	180.52	-2.83%	47,671
Mar 27, 2025	186.97	188.15	185.12	186.11	185.78	-0.62%	75,259
Mar 26, 2025	186.52	189.59	185.14	187.27	186.93	0.04%	63,868
Mar 25, 2025	187.43	189.18	185.93	187.19	186.85	-0.46%	116,764
Mar 24, 2025	184.39	188.77	184.39	188.05	187.71	2.45%	152,560
Mar 21, 2025	186.17	186.17	180.39	183.56	183.23	-2.56%	813,316
Mar 20, 2025	186.38	191.58	186.38	188.38	188.04	0.06%	201,072
Mar 19, 2025	188.40	191.99	186.35	188.26	187.92	-0.41%	117,045
Mar 18, 2025	186.51	191.25	186.51	189.03	188.69	0.50%	156,081
Mar 17, 2025	185.75	192.90	185.75	188.09	187.75	1.17%	151,542
Mar 14, 2025	183.26	187.49	183.26	185.91	185.58	1.81%	95,036
Mar 13, 2025	182.92	185.69	182.08	182.60	182.27	-0.10%	79,144
Mar 12, 2025	185.90	186.76	181.72	182.79	182.46	-1.61%	113,633
Mar 11, 2025	187.04	187.04	183.20	185.79	185.46	-0.40%	114,736
Mar 10, 2025	181.61	188.68	181.61	186.54	186.21	1.57%	155,098
Mar 7, 2025	181.66	183.71	181.50	183.66	183.33	0.34%	117,350
Mar 6, 2025	177.22	183.35	176.06	183.03	182.70	2.69%	130,698
Mar 5, 2025	175.90	178.43	174.91	178.23	177.91	1.96%	119,199
Mar 4, 2025	174.21	176.00	172.40	174.81	174.50	-0.69%	151,933
Mar 3, 2025	175.00	177.96	173.71	176.02	175.70	0.59%	172,198
Feb 28, 2025	180.32	180.81	170.57	174.98	174.67	-5.04%	321,625