Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
173.61
-4.76 (-2.67%)
At close: Dec 17, 2025, 4:00 PM EST
173.61
0.00 (0.00%)
After-hours: Dec 17, 2025, 7:00 PM EST

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025177.71181.61172.91173.61173.61-2.67%141,480
Dec 16, 2025177.51180.31175.33178.37178.370.19%175,658
Dec 15, 2025177.39178.92175.99178.03178.030.38%161,894
Dec 12, 2025174.78178.21174.00177.35177.351.93%137,099
Dec 11, 2025168.72175.48168.72174.00174.004.26%152,788
Dec 10, 2025162.06168.01162.00166.89166.892.74%126,454
Dec 9, 2025163.10165.00161.99162.44162.44-0.36%69,956
Dec 8, 2025165.03167.69162.96163.03163.03-1.11%73,802
Dec 5, 2025166.39166.89163.63164.86164.86-1.09%75,885
Dec 4, 2025164.08167.88162.01166.68166.680.66%108,276
Dec 3, 2025162.68166.01161.91165.59165.592.28%91,986
Dec 2, 2025163.16164.88161.00161.90161.90-0.62%92,293
Dec 1, 2025159.85164.54159.85162.91162.911.58%180,572
Nov 28, 2025161.53163.62158.61160.37160.37-0.35%88,632
Nov 26, 2025163.96165.87160.59160.94160.94-1.65%176,515
Nov 25, 2025160.99164.91160.07163.64163.642.35%194,021
Nov 24, 2025160.10162.00158.57159.88159.88-0.70%108,672
Nov 21, 2025158.70164.06157.75161.01161.012.03%156,027
Nov 20, 2025160.80161.01156.30157.80157.80-1.04%108,771
Nov 19, 2025163.20163.20156.68159.46159.46-2.08%133,869
Nov 18, 2025164.47165.86162.40162.85162.850.74%157,002
Nov 17, 2025162.48164.88161.00161.66161.66-0.49%211,602
Nov 14, 2025166.58167.10159.66162.45162.45-1.94%133,038
Nov 13, 2025166.19168.89164.73165.66165.66-1.01%129,540
Nov 12, 2025165.34168.61163.54167.35167.351.78%171,910
Nov 11, 2025165.70166.74161.63164.42164.42-0.60%131,872
Nov 10, 2025167.14169.02164.56165.41165.41-0.87%167,624
Nov 7, 2025167.94173.38159.79166.86166.86-3.63%198,083
Nov 6, 2025179.17179.36172.71173.14173.14-2.30%108,372
Nov 5, 2025173.92178.30173.92177.22177.221.39%70,201
Nov 4, 2025176.52178.34173.78174.79174.79-1.50%121,810
Nov 3, 2025176.95179.50173.38177.45177.45-0.71%139,965
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