Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
160.94
-2.70 (-1.65%)
Nov 26, 2025, 4:00 PM EST - Market closed
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 163.96 | 165.87 | 160.59 | 160.94 | 160.94 | -1.65% | 176,515 |
| Nov 25, 2025 | 160.99 | 164.91 | 160.07 | 163.64 | 163.64 | 2.35% | 194,021 |
| Nov 24, 2025 | 160.10 | 162.00 | 158.57 | 159.88 | 159.88 | -0.70% | 108,672 |
| Nov 21, 2025 | 158.70 | 164.06 | 157.75 | 161.01 | 161.01 | 2.03% | 156,027 |
| Nov 20, 2025 | 160.80 | 161.01 | 156.30 | 157.80 | 157.80 | -1.04% | 108,771 |
| Nov 19, 2025 | 163.20 | 163.20 | 156.68 | 159.46 | 159.46 | -2.08% | 133,869 |
| Nov 18, 2025 | 164.47 | 165.86 | 162.40 | 162.85 | 162.85 | 0.74% | 157,002 |
| Nov 17, 2025 | 162.48 | 164.88 | 161.00 | 161.66 | 161.66 | -0.49% | 211,602 |
| Nov 14, 2025 | 166.58 | 167.10 | 159.66 | 162.45 | 162.45 | -1.94% | 133,038 |
| Nov 13, 2025 | 166.19 | 168.89 | 164.73 | 165.66 | 165.66 | -1.01% | 129,540 |
| Nov 12, 2025 | 165.34 | 168.61 | 163.54 | 167.35 | 167.35 | 1.78% | 171,910 |
| Nov 11, 2025 | 165.70 | 166.74 | 161.63 | 164.42 | 164.42 | -0.60% | 131,872 |
| Nov 10, 2025 | 167.14 | 169.02 | 164.56 | 165.41 | 165.41 | -0.87% | 167,624 |
| Nov 7, 2025 | 167.94 | 173.38 | 159.79 | 166.86 | 166.86 | -3.63% | 198,083 |
| Nov 6, 2025 | 179.17 | 179.36 | 172.71 | 173.14 | 173.14 | -2.30% | 108,372 |
| Nov 5, 2025 | 173.92 | 178.30 | 173.92 | 177.22 | 177.22 | 1.39% | 70,201 |
| Nov 4, 2025 | 176.52 | 178.34 | 173.78 | 174.79 | 174.79 | -1.50% | 121,810 |
| Nov 3, 2025 | 176.95 | 179.50 | 173.38 | 177.45 | 177.45 | -0.71% | 139,965 |
| Oct 31, 2025 | 176.55 | 181.20 | 175.85 | 178.72 | 178.72 | 1.03% | 237,178 |
| Oct 30, 2025 | 179.99 | 182.28 | 175.96 | 176.89 | 176.89 | -1.87% | 73,206 |
| Oct 29, 2025 | 181.41 | 183.55 | 178.41 | 180.26 | 180.26 | -1.21% | 60,569 |
| Oct 28, 2025 | 183.81 | 186.84 | 181.60 | 182.47 | 182.47 | -1.38% | 57,264 |
| Oct 27, 2025 | 188.55 | 189.25 | 184.55 | 185.02 | 185.02 | -1.64% | 48,873 |
| Oct 24, 2025 | 188.87 | 189.50 | 186.89 | 188.10 | 188.10 | 0.28% | 50,514 |
| Oct 23, 2025 | 186.78 | 188.19 | 185.61 | 187.57 | 187.57 | 0.25% | 65,470 |
| Oct 22, 2025 | 185.60 | 187.51 | 184.77 | 187.10 | 187.10 | 0.72% | 106,555 |
| Oct 21, 2025 | 181.69 | 186.37 | 181.69 | 185.76 | 185.76 | 1.36% | 44,085 |
| Oct 20, 2025 | 181.81 | 184.47 | 178.02 | 183.26 | 183.26 | 1.34% | 43,091 |
| Oct 17, 2025 | 183.00 | 184.32 | 179.99 | 180.83 | 180.83 | -1.70% | 89,005 |
| Oct 16, 2025 | 184.09 | 185.04 | 181.92 | 183.95 | 183.95 | -0.04% | 78,691 |
| Oct 15, 2025 | 183.86 | 186.72 | 183.68 | 184.03 | 184.03 | 0.41% | 73,628 |
| Oct 14, 2025 | 180.04 | 184.35 | 180.04 | 183.28 | 182.98 | 0.71% | 84,984 |
| Oct 13, 2025 | 184.02 | 188.20 | 181.36 | 181.99 | 181.69 | -0.31% | 60,733 |
| Oct 10, 2025 | 186.27 | 186.63 | 181.81 | 182.55 | 182.25 | -1.58% | 61,315 |
| Oct 9, 2025 | 189.20 | 189.20 | 185.06 | 185.49 | 185.19 | -2.10% | 56,592 |
| Oct 8, 2025 | 188.30 | 190.93 | 187.27 | 189.46 | 189.15 | 0.88% | 39,821 |
| Oct 7, 2025 | 188.07 | 189.25 | 187.81 | 187.81 | 187.50 | -0.50% | 49,991 |
| Oct 6, 2025 | 193.26 | 193.26 | 186.91 | 188.75 | 188.44 | -1.52% | 93,317 |
| Oct 3, 2025 | 191.57 | 194.32 | 191.57 | 191.66 | 191.35 | 0.05% | 92,115 |
| Oct 2, 2025 | 188.22 | 192.35 | 184.45 | 191.57 | 191.26 | 1.28% | 84,046 |
| Oct 1, 2025 | 190.82 | 190.82 | 186.53 | 189.15 | 188.84 | -0.92% | 95,541 |
| Sep 30, 2025 | 190.10 | 190.94 | 189.18 | 190.90 | 190.59 | 0.25% | 86,947 |
| Sep 29, 2025 | 192.37 | 192.37 | 189.50 | 190.43 | 190.12 | -1.14% | 64,749 |
| Sep 26, 2025 | 192.25 | 194.41 | 191.65 | 192.62 | 192.30 | 0.17% | 68,332 |
| Sep 25, 2025 | 193.24 | 194.40 | 190.55 | 192.30 | 191.99 | -0.93% | 97,226 |
| Sep 24, 2025 | 194.94 | 198.06 | 193.36 | 194.11 | 193.79 | -1.37% | 103,797 |
| Sep 23, 2025 | 198.86 | 201.43 | 195.90 | 196.80 | 196.48 | -0.48% | 92,906 |
| Sep 22, 2025 | 198.50 | 200.54 | 195.67 | 197.75 | 197.43 | -0.36% | 98,232 |
| Sep 19, 2025 | 204.02 | 204.02 | 198.01 | 198.46 | 198.14 | -2.76% | 261,966 |
| Sep 18, 2025 | 202.17 | 206.24 | 202.17 | 204.10 | 203.77 | 1.17% | 89,058 |