Skip to main content
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
196.36
+4.62 (2.41%)
Nov 21, 2024, 4:00 PM EST - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024189.84191.98188.00191.74191.740.55%51,375
Nov 19, 2024191.07193.23190.60190.70190.70-1.44%64,699
Nov 18, 2024194.28197.58193.49193.49193.49-0.42%63,301
Nov 15, 2024194.44197.36193.67194.31194.310.67%98,701
Nov 14, 2024195.48197.29191.61193.01193.01-1.28%84,886
Nov 13, 2024194.50196.05192.60195.52195.521.69%103,554
Nov 12, 2024195.66195.92192.16192.28192.28-2.00%118,451
Nov 11, 2024196.67198.27194.83196.20196.200.32%61,570
Nov 8, 2024195.99198.28194.18195.58195.58-0.94%137,817
Nov 7, 2024197.17198.74193.80197.43197.430.27%98,276
Nov 6, 2024197.31200.09194.93196.89196.895.40%122,153
Nov 5, 2024182.53187.63182.47186.80186.801.93%122,404
Nov 4, 2024187.54188.34182.42183.27183.27-2.25%107,462
Nov 1, 2024175.22190.53174.13187.48187.4810.58%264,679
Oct 31, 2024171.74172.33169.49169.54169.54-2.05%99,919
Oct 30, 2024171.74175.48171.00173.09173.09-0.21%110,036
Oct 29, 2024172.84173.48172.01173.46173.46-0.40%45,402
Oct 28, 2024172.50176.05172.50174.16174.161.39%42,053
Oct 25, 2024169.43172.34168.36171.78171.781.66%63,849
Oct 24, 2024169.31170.29167.50168.97168.970.10%104,854
Oct 23, 2024169.65171.58168.15168.80168.80-1.05%57,658
Oct 22, 2024170.63173.48168.79170.59170.59-0.75%81,804
Oct 21, 2024177.14177.14171.82171.88171.88-3.19%63,294
Oct 18, 2024180.05180.05177.45177.54177.54-1.27%47,547
Oct 17, 2024181.29181.29178.62179.83179.83-0.94%83,732
Oct 16, 2024181.92184.64181.53181.53181.530.02%124,115
Oct 15, 2024179.40182.06179.40181.50181.501.50%95,818
Oct 14, 2024176.24178.96175.35178.82178.561.02%63,453
Oct 11, 2024172.48177.42172.48177.01176.763.06%68,951
Oct 10, 2024171.37171.76169.87171.76171.51-0.89%61,619
Oct 9, 2024171.51174.73170.94173.30173.050.62%115,805
Oct 8, 2024175.11175.34171.03172.23171.98-1.87%60,668
Oct 7, 2024174.50176.47173.91175.51175.26-0.14%133,638
Oct 4, 2024175.86175.86173.62175.76175.511.95%93,681
Oct 3, 2024173.62173.67171.48172.40172.15-1.28%46,131
Oct 2, 2024175.16178.45174.63174.63174.38-1.03%40,060
Oct 1, 2024178.87178.88175.36176.44176.19-2.05%56,833
Sep 30, 2024179.17181.29178.57180.13179.87-0.53%69,520
Sep 27, 2024182.39184.80180.85181.09180.830.49%60,241
Sep 26, 2024180.72182.50179.23180.21179.951.15%111,724
Sep 25, 2024183.22183.22177.61178.16177.91-2.50%118,278
Sep 24, 2024181.67183.39180.38182.73182.471.31%62,952
Sep 23, 2024181.87183.03179.10180.37180.11-0.43%49,759
Sep 20, 2024184.17184.17180.61181.15180.89-2.04%230,468
Sep 19, 2024186.35186.74183.36184.93184.671.72%56,901
Sep 18, 2024178.29189.54178.29181.81181.551.63%70,431
Sep 17, 2024180.53180.93178.30178.90178.640.27%69,611
Sep 16, 2024179.85179.89177.02178.42178.17-0.23%44,699
Sep 13, 2024178.31179.21177.29178.84178.581.91%39,305
Sep 12, 2024175.13176.38172.70175.48175.230.79%49,470
Sep 11, 2024169.83174.53168.05174.11173.861.71%81,051
Sep 10, 2024170.24171.86169.44171.19170.950.06%59,424
Sep 9, 2024170.13172.05169.35171.09170.850.39%48,463
Sep 6, 2024172.60174.22170.43170.43170.19-1.70%45,166
Sep 5, 2024176.92176.92172.12173.37173.12-1.54%51,591
Sep 4, 2024177.80178.90175.95176.09175.84-1.57%64,832
Sep 3, 2024183.01183.58177.61178.90178.64-3.51%60,243
Aug 30, 2024183.94185.80181.76185.40185.140.60%69,112
Aug 29, 2024183.45185.99182.03184.30184.041.51%54,025
Aug 28, 2024181.28182.03179.74181.56181.30-0.16%54,127
Aug 27, 2024183.45184.53181.04181.86181.60-1.86%58,126
Aug 26, 2024185.45186.69183.58185.30185.040.53%68,608
Aug 23, 2024181.92186.25181.57184.32184.062.27%48,383
Aug 22, 2024178.92180.80178.05180.23179.970.22%40,516
Aug 21, 2024178.45180.88178.14179.83179.571.27%33,034
Aug 20, 2024178.38179.16176.91177.57177.32-0.96%96,245
Aug 19, 2024178.37179.50176.96179.29179.030.91%79,087
Aug 16, 2024174.55178.00174.53177.67177.421.79%85,241
Aug 15, 2024175.77177.46174.26174.55174.301.80%52,387
Aug 14, 2024172.69172.69169.74171.46171.22-0.06%46,505
Aug 13, 2024171.04172.35168.75171.57171.330.75%66,149
Aug 12, 2024171.99172.20169.48170.30170.06-1.17%46,397
Aug 9, 2024175.55175.55169.57172.32172.07-1.46%58,350
Aug 8, 2024172.09175.19170.71174.88174.633.31%74,226
Aug 7, 2024174.46174.46168.55169.28169.04-1.34%87,765
Aug 6, 2024172.37174.73170.26171.58171.34-0.82%94,826
Aug 5, 2024166.86173.21164.38172.99172.74-1.20%154,377
Aug 2, 2024176.49178.78173.81175.09174.84-5.24%167,200
Aug 1, 2024185.00188.75179.20184.78184.52-4.12%160,355
Jul 31, 2024190.69195.68187.62192.72192.440.90%107,125
Jul 30, 2024193.42194.11190.27191.01190.74-1.17%95,378
Jul 29, 2024194.41196.00190.96193.27192.99-0.87%53,568
Jul 26, 2024194.80198.53194.00194.96194.681.53%61,743
Jul 25, 2024184.79194.50184.76192.03191.764.78%77,692
Jul 24, 2024185.47187.77183.05183.27183.01-2.06%68,067
Jul 23, 2024184.36189.27184.36187.13186.860.66%67,159
Jul 22, 2024184.20187.26182.15185.90185.631.29%217,031
Jul 19, 2024184.81184.99182.10183.54183.28-0.65%52,410
Jul 18, 2024183.75188.12182.85184.75184.49-0.39%119,529
Jul 17, 2024182.25186.96182.25185.47185.210.43%114,191
Jul 16, 2024175.82185.16175.82184.68184.425.26%77,842
Jul 15, 2024174.47177.60173.87175.45174.951.46%63,744
Jul 12, 2024174.96175.85172.85172.92172.430.13%51,252
Jul 11, 2024168.86174.21167.09172.69172.204.73%100,720
Jul 10, 2024166.20166.20164.10164.89164.420.24%64,546
Jul 9, 2024166.92166.92163.74164.50164.03-1.20%120,622
Jul 8, 2024167.37168.14166.46166.50166.030.47%47,036
Jul 5, 2024167.84169.00165.18165.72165.25-1.82%56,004
Jul 3, 2024167.98169.51167.74168.80168.320.45%43,083
Jul 2, 2024166.77168.37166.42168.05167.570.36%97,015