Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
178.72
+1.83 (1.03%)
Oct 31, 2025, 4:00 PM EDT - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025176.55181.20175.85178.72178.721.03%237,178
Oct 30, 2025179.99182.28175.96176.89176.89-1.87%73,206
Oct 29, 2025181.41183.55178.41180.26180.26-1.21%60,569
Oct 28, 2025183.81186.84181.60182.47182.47-1.38%57,264
Oct 27, 2025188.55189.25184.55185.02185.02-1.64%48,873
Oct 24, 2025188.87189.50186.89188.10188.100.28%50,514
Oct 23, 2025186.78188.19185.61187.57187.570.25%65,470
Oct 22, 2025185.60187.51184.77187.10187.100.72%106,555
Oct 21, 2025181.69186.37181.69185.76185.761.36%44,085
Oct 20, 2025181.81184.47178.02183.26183.261.34%43,091
Oct 17, 2025183.00184.32179.99180.83180.83-1.70%89,005
Oct 16, 2025184.09185.04181.92183.95183.95-0.04%78,691
Oct 15, 2025183.86186.72183.68184.03184.030.41%73,628
Oct 14, 2025180.04184.35180.04183.28182.980.71%84,984
Oct 13, 2025184.02188.20181.36181.99181.69-0.31%60,733
Oct 10, 2025186.27186.63181.81182.55182.25-1.58%61,315
Oct 9, 2025189.20189.20185.06185.49185.19-2.10%56,592
Oct 8, 2025188.30190.93187.27189.46189.150.88%39,821
Oct 7, 2025188.07189.25187.81187.81187.50-0.50%49,991
Oct 6, 2025193.26193.26186.91188.75188.44-1.52%93,317
Oct 3, 2025191.57194.32191.57191.66191.350.05%92,115
Oct 2, 2025188.22192.35184.45191.57191.261.28%84,046
Oct 1, 2025190.82190.82186.53189.15188.84-0.92%95,541
Sep 30, 2025190.10190.94189.18190.90190.590.25%86,947
Sep 29, 2025192.37192.37189.50190.43190.12-1.14%64,749
Sep 26, 2025192.25194.41191.65192.62192.310.17%68,332
Sep 25, 2025193.24194.40190.55192.30191.99-0.93%97,226
Sep 24, 2025194.94198.06193.36194.11193.79-1.37%103,797
Sep 23, 2025198.86201.43195.90196.80196.48-0.48%92,906
Sep 22, 2025198.50200.54195.67197.75197.43-0.36%98,232
Sep 19, 2025204.02204.02198.01198.46198.14-2.76%261,966
Sep 18, 2025202.17206.24202.17204.10203.771.17%89,058
Sep 17, 2025207.11207.71201.30201.74201.41-1.73%55,741
Sep 16, 2025203.79207.00202.10205.30204.970.43%81,293
Sep 15, 2025207.22207.71203.81204.42204.09-0.59%84,941
Sep 12, 2025208.54209.46203.88205.64205.31-2.66%77,310
Sep 11, 2025206.67212.13204.49211.26210.922.50%138,883
Sep 10, 2025207.06208.14205.28206.10205.77-0.89%52,888
Sep 9, 2025210.59210.59205.78207.96207.62-1.80%69,053
Sep 8, 2025211.15212.12209.52211.77211.431.22%65,128
Sep 5, 2025209.35212.84207.79209.22208.88-0.63%52,797
Sep 4, 2025207.82210.74207.82210.55210.211.30%72,518
Sep 3, 2025208.16209.21206.32207.85207.51-0.44%67,158
Sep 2, 2025208.71212.06207.57208.77208.43-1.27%57,380
Aug 29, 2025214.75214.75209.39211.46211.12-1.65%97,703
Aug 28, 2025219.13219.13213.10215.01214.66-1.16%47,257
Aug 27, 2025215.66218.48214.76217.54217.19-0.20%70,046
Aug 26, 2025219.29221.68217.31217.97217.62-0.40%59,171
Aug 25, 2025220.86221.50217.51218.85218.49-1.21%78,518
Aug 22, 2025214.51224.67214.36221.52221.164.15%84,974