Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	188.56	192.17	188.44	190.49	190.49	0.62%	61,450
Jan 27, 2025	185.80	190.84	184.16	189.32	189.32	2.04%	116,457
Jan 24, 2025	184.57	185.58	183.14	185.53	185.53	0.71%	53,748
Jan 23, 2025	183.60	185.75	183.08	184.23	184.23	0.27%	85,529
Jan 22, 2025	185.17	185.93	183.66	183.74	183.74	-0.75%	63,953
Jan 21, 2025	184.18	186.68	184.18	185.13	185.13	1.52%	65,402
Jan 17, 2025	183.67	183.67	180.83	182.35	182.35	0.53%	172,260
Jan 16, 2025	181.06	181.90	179.86	181.38	181.38	0.18%	183,493
Jan 15, 2025	182.45	182.45	179.89	181.05	180.75	1.89%	67,609
Jan 14, 2025	176.57	178.03	175.01	177.70	177.41	0.74%	124,124
Jan 13, 2025	171.75	176.43	171.37	176.40	176.11	2.02%	190,978
Jan 10, 2025	173.27	174.61	171.36	172.90	172.61	-1.85%	114,584
Jan 8, 2025	176.31	176.63	172.34	176.15	175.86	-0.14%	101,920
Jan 7, 2025	176.89	177.81	174.56	176.39	176.10	-0.73%	101,568
Jan 6, 2025	181.36	184.05	177.56	177.68	177.39	-2.40%	69,978
Jan 3, 2025	182.25	182.51	180.42	182.04	181.74	1.04%	87,901
Jan 2, 2025	186.75	187.51	179.96	180.17	179.87	-3.09%	162,035
Dec 31, 2024	187.16	187.59	184.89	185.91	185.60	0.28%	113,956
Dec 30, 2024	184.98	186.33	182.28	185.40	185.09	-	74,177
Dec 27, 2024	186.43	188.77	182.94	185.40	185.09	-1.53%	50,368
Dec 26, 2024	188.00	188.45	186.07	188.29	187.98	0.02%	63,448
Dec 24, 2024	185.92	188.52	185.81	188.26	187.95	0.92%	124,226
Dec 23, 2024	187.67	189.18	184.13	186.54	186.23	-0.96%	144,275
Dec 20, 2024	192.50	195.63	188.34	188.34	188.03	-3.17%	387,095
Dec 19, 2024	199.16	200.69	193.86	194.51	194.19	-1.41%	128,271
Dec 18, 2024	197.60	201.03	193.99	197.29	196.96	0.40%	263,094
Dec 17, 2024	195.69	196.56	193.68	196.51	196.19	-0.04%	83,901
Dec 16, 2024	192.02	198.44	192.02	196.58	196.26	1.80%	90,635
Dec 13, 2024	193.35	194.39	191.60	193.10	192.78	-0.13%	57,867
Dec 12, 2024	196.49	196.50	192.84	193.35	193.03	-1.33%	58,442
Dec 11, 2024	197.75	198.97	195.90	195.95	195.63	0.11%	76,827
Dec 10, 2024	196.60	198.10	192.00	195.74	195.42	0.10%	99,963
Dec 9, 2024	197.21	198.83	195.45	195.55	195.23	-0.28%	43,752
Dec 6, 2024	197.63	197.70	194.57	196.09	195.77	0.18%	41,400
Dec 5, 2024	201.64	201.64	195.73	195.73	195.41	-2.33%	63,070
Dec 4, 2024	201.18	201.18	198.14	200.40	200.07	0.33%	50,320
Dec 3, 2024	203.01	203.14	197.88	199.74	199.41	-1.09%	60,227
Dec 2, 2024	201.20	202.04	198.53	201.95	201.62	1.00%	65,811
Nov 29, 2024	199.56	200.47	197.05	199.95	199.62	1.04%	44,094
Nov 27, 2024	200.21	201.08	197.47	197.89	197.56	0.07%	46,030
Nov 26, 2024	202.46	203.61	197.60	197.75	197.42	-2.40%	117,883
Nov 25, 2024	199.90	205.62	198.27	202.61	202.28	2.28%	93,857
Nov 22, 2024	196.28	199.36	196.28	198.10	197.77	0.89%	67,130
Nov 21, 2024	193.09	197.35	193.09	196.36	196.04	2.41%	76,010
Nov 20, 2024	189.84	191.98	188.00	191.74	191.42	0.55%	51,375
Nov 19, 2024	191.07	193.23	190.60	190.70	190.39	-1.44%	64,699
Nov 18, 2024	194.28	197.58	193.49	193.49	193.17	-0.42%	63,301
Nov 15, 2024	194.44	197.36	193.67	194.31	193.99	0.67%	98,701
Nov 14, 2024	195.48	197.29	191.61	193.01	192.69	-1.28%	84,886
Nov 13, 2024	194.50	196.05	192.60	195.52	195.20	1.69%	103,554
Nov 12, 2024	195.66	195.92	192.16	192.28	191.96	-2.00%	118,451
Nov 11, 2024	196.67	198.27	194.83	196.20	195.88	0.32%	61,570
Nov 8, 2024	195.99	198.28	194.18	195.58	195.26	-0.94%	137,817
Nov 7, 2024	197.17	198.74	193.80	197.43	197.10	0.27%	98,276
Nov 6, 2024	197.31	200.09	194.93	196.89	196.57	5.40%	122,153
Nov 5, 2024	182.53	187.63	182.47	186.80	186.49	1.93%	122,404
Nov 4, 2024	187.54	188.34	182.42	183.27	182.97	-2.25%	107,462
Nov 1, 2024	175.22	190.53	174.13	187.48	187.17	10.58%	264,679
Oct 31, 2024	171.74	172.33	169.49	169.54	169.26	-2.05%	99,919
Oct 30, 2024	171.74	175.48	171.00	173.09	172.80	-0.21%	110,036
Oct 29, 2024	172.84	173.48	172.01	173.46	173.17	-0.40%	45,402
Oct 28, 2024	172.50	176.05	172.50	174.16	173.87	1.39%	42,053
Oct 25, 2024	169.43	172.34	168.36	171.78	171.50	1.66%	63,849
Oct 24, 2024	169.31	170.29	167.50	168.97	168.69	0.10%	104,854
Oct 23, 2024	169.65	171.58	168.15	168.80	168.52	-1.05%	57,658
Oct 22, 2024	170.63	173.48	168.79	170.59	170.31	-0.75%	81,804
Oct 21, 2024	177.14	177.14	171.82	171.88	171.60	-3.19%	63,294
Oct 18, 2024	180.05	180.05	177.45	177.54	177.25	-1.27%	47,547
Oct 17, 2024	181.29	181.29	178.62	179.83	179.53	-0.94%	83,732
Oct 16, 2024	181.92	184.64	181.53	181.53	181.23	0.02%	124,115
Oct 15, 2024	179.40	182.06	179.40	181.50	181.20	1.50%	95,818
Oct 14, 2024	176.24	178.96	175.35	178.82	178.27	1.02%	63,453
Oct 11, 2024	172.48	177.42	172.48	177.01	176.47	3.06%	68,951
Oct 10, 2024	171.37	171.76	169.87	171.76	171.23	-0.89%	61,619
Oct 9, 2024	171.51	174.73	170.94	173.30	172.77	0.62%	115,805
Oct 8, 2024	175.11	175.34	171.03	172.23	171.70	-1.87%	60,668
Oct 7, 2024	174.50	176.47	173.91	175.51	174.97	-0.14%	133,638
Oct 4, 2024	175.86	175.86	173.62	175.76	175.22	1.95%	93,681
Oct 3, 2024	173.62	173.67	171.48	172.40	171.87	-1.28%	46,131
Oct 2, 2024	175.16	178.45	174.63	174.63	174.09	-1.03%	40,060
Oct 1, 2024	178.87	178.88	175.36	176.44	175.90	-2.05%	56,833
Sep 30, 2024	179.17	181.29	178.57	180.13	179.58	-0.53%	69,520
Sep 27, 2024	182.39	184.80	180.85	181.09	180.53	0.49%	60,241
Sep 26, 2024	180.72	182.50	179.23	180.21	179.66	1.15%	111,724
Sep 25, 2024	183.22	183.22	177.61	178.16	177.61	-2.50%	118,278
Sep 24, 2024	181.67	183.39	180.38	182.73	182.17	1.31%	62,952
Sep 23, 2024	181.87	183.03	179.10	180.37	179.82	-0.43%	49,759
Sep 20, 2024	184.17	184.17	180.61	181.15	180.59	-2.04%	230,468
Sep 19, 2024	186.35	186.74	183.36	184.93	184.36	1.72%	56,901
Sep 18, 2024	178.29	189.54	178.29	181.81	181.25	1.63%	70,431
Sep 17, 2024	180.53	180.93	178.30	178.90	178.35	0.27%	69,611
Sep 16, 2024	179.85	179.89	177.02	178.42	177.87	-0.23%	44,699
Sep 13, 2024	178.31	179.21	177.29	178.84	178.29	1.91%	39,305
Sep 12, 2024	175.13	176.38	172.70	175.48	174.94	0.79%	49,470
Sep 11, 2024	169.83	174.53	168.05	174.11	173.57	1.71%	81,051
Sep 10, 2024	170.24	171.86	169.44	171.19	170.66	0.06%	59,424
Sep 9, 2024	170.13	172.05	169.35	171.09	170.56	0.39%	48,463
Sep 6, 2024	172.60	174.22	170.43	170.43	169.91	-1.70%	45,166
Sep 5, 2024	176.92	176.92	172.12	173.37	172.84	-1.54%	51,591
Sep 4, 2024	177.80	178.90	175.95	176.09	175.55	-1.57%	64,832