Skip to main content
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
198.04
-3.76 (-1.86%)
May 30, 2025, 4:00 PM - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025201.07201.07198.01198.04198.04-1.86%61,652
May 29, 2025201.87202.03199.20201.80201.800.70%61,178
May 28, 2025201.88203.68199.20200.40200.40-0.66%85,930
May 27, 2025199.12201.99198.10201.74201.742.40%55,464
May 23, 2025195.38197.98195.38197.02197.02-0.86%60,573
May 22, 2025197.31199.39197.01198.72198.72-0.30%49,960
May 21, 2025201.37202.80198.64199.32199.32-2.03%68,668
May 20, 2025203.13204.03202.13203.46203.46-0.14%103,077
May 19, 2025201.16204.36200.89203.74203.740.27%90,687
May 16, 2025202.32204.67201.89203.19203.190.58%96,065
May 15, 2025200.25203.09200.25202.02202.020.76%63,862
May 14, 2025201.73203.84200.07200.50200.50-1.06%90,547
May 13, 2025201.81204.19201.50202.64202.641.44%127,546
May 12, 2025199.16202.88196.96199.76199.764.36%166,254
May 9, 2025184.38191.50179.82191.41191.417.21%166,645
May 8, 2025174.02180.72174.00178.53178.533.74%118,708
May 7, 2025173.77174.06170.96172.09172.09-0.26%53,346
May 6, 2025173.09174.30170.95172.54172.54-0.86%142,669
May 5, 2025172.44175.73171.89174.03174.030.04%55,926
May 2, 2025171.05175.40171.05173.96173.962.74%59,399
May 1, 2025165.87170.50165.87169.32169.321.40%72,987
Apr 30, 2025167.87167.87164.77166.98166.98-0.96%104,818
Apr 29, 2025167.36169.42165.49168.60168.60-0.04%141,407
Apr 28, 2025168.25169.92166.86168.67168.670.07%56,812
Apr 25, 2025169.90169.90167.45168.55168.55-1.18%51,109
Apr 24, 2025167.95170.58165.01170.56170.561.25%65,346
Apr 23, 2025169.82172.27167.91168.46168.461.63%104,392
Apr 22, 2025163.55166.26162.44165.76165.762.91%163,776
Apr 21, 2025166.18166.18159.93161.08161.08-3.81%96,636
Apr 17, 2025167.03169.31166.52167.46167.460.35%80,722
Apr 16, 2025168.93170.49165.93166.87166.87-1.73%79,022
Apr 15, 2025167.70170.53167.70169.80169.500.30%94,951
Apr 14, 2025171.81172.24168.47169.29168.99-1.08%120,700
Apr 11, 2025168.27171.86165.16171.13170.821.24%101,531
Apr 10, 2025169.74171.70165.91169.04168.74-2.06%103,306
Apr 9, 2025158.35173.81158.35172.60172.298.92%226,753
Apr 8, 2025165.73165.73157.07158.47158.19-1.88%124,499
Apr 7, 2025162.05167.58159.71161.51161.22-2.59%133,591
Apr 4, 2025166.96167.90163.26165.81165.51-3.07%138,483
Apr 3, 2025177.17177.77170.80171.06170.75-5.80%80,878
Apr 2, 2025178.09182.01178.09181.60181.271.04%48,279
Apr 1, 2025176.93180.79176.36179.73179.410.85%71,943
Mar 31, 2025178.59180.26177.43178.21177.89-1.45%65,426
Mar 28, 2025184.90186.13179.90180.84180.52-2.83%47,671
Mar 27, 2025186.97188.15185.12186.11185.78-0.62%75,259
Mar 26, 2025186.52189.59185.14187.27186.930.04%63,868
Mar 25, 2025187.43189.18185.93187.19186.85-0.46%116,764
Mar 24, 2025184.39188.77184.39188.05187.712.45%152,560
Mar 21, 2025186.17186.17180.39183.56183.23-2.56%813,316
Mar 20, 2025186.38191.58186.38188.38188.040.06%201,072