Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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