Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
170.00
+5.03 (3.05%)
At close: Apr 1, 2026, 4:00 PM EDT
169.89
-0.11 (-0.06%)
After-hours: Apr 1, 2026, 7:00 PM EDT

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026167.42172.36166.28170.00170.003.05%127,771
Mar 31, 2026166.86167.35161.24164.97164.970.40%251,468
Mar 30, 2026167.96169.48162.75164.32164.32-1.60%185,368
Mar 27, 2026166.99170.06165.52167.00167.00-0.94%96,249
Mar 26, 2026166.97170.24166.97168.59168.59-0.33%147,839
Mar 25, 2026173.46174.00169.12169.15169.15-1.21%100,797
Mar 24, 2026164.53172.85164.53171.23171.232.37%117,556
Mar 23, 2026164.40167.63163.77167.26167.264.67%140,975
Mar 20, 2026163.38164.55159.12159.80159.80-2.07%342,424
Mar 19, 2026166.14167.06162.20163.17163.17-2.70%102,919
Mar 18, 2026166.45169.74165.29167.70167.700.55%149,098
Mar 17, 2026171.99171.99164.96166.79166.79-1.85%135,602
Mar 16, 2026173.10175.78168.90169.93169.93-0.50%175,982
Mar 13, 2026171.10171.85168.11170.78170.780.37%117,144
Mar 12, 2026173.28174.94169.76170.15170.15-3.28%213,720
Mar 11, 2026169.52177.46169.01175.92175.923.42%321,079
Mar 10, 2026167.98172.17165.00170.10170.101.31%226,134
Mar 9, 2026165.05174.30158.70167.90167.90-0.14%205,743
Mar 6, 2026170.00172.16165.31168.13168.13-2.89%158,228
Mar 5, 2026176.00177.68172.50173.13173.13-2.74%164,391
Mar 4, 2026185.71188.22177.76178.01178.01-3.66%278,009
Mar 3, 2026203.76203.76179.92184.78184.78-15.42%274,096
Mar 2, 2026210.60219.88209.89218.47218.472.31%101,042
Feb 27, 2026214.32214.58210.14213.53213.53-1.37%213,543
Feb 26, 2026214.80216.67210.40216.50216.501.60%132,806
Feb 25, 2026215.81216.30207.76213.09213.09-0.96%128,214
Feb 24, 2026210.95216.89210.95215.15215.151.88%148,878
Feb 23, 2026212.36214.40207.94211.18211.18-1.07%141,032
Feb 20, 2026210.22214.65208.25213.46213.461.51%105,146
Feb 19, 2026204.00210.39201.76210.28210.283.58%107,567
Feb 18, 2026207.59209.65202.78203.01203.01-2.82%109,931
Feb 17, 2026211.95211.95204.31208.90208.90-0.92%91,178
Feb 13, 2026208.38213.49208.38210.84210.840.78%65,120
Feb 12, 2026211.81214.98207.40209.20209.20-0.50%69,513
Feb 11, 2026209.27211.92208.88210.26210.261.42%67,624
Feb 10, 2026208.34211.08207.30207.32207.32-0.47%83,025
Feb 9, 2026208.33208.42205.75208.30208.30-0.04%92,823
Feb 6, 2026203.27209.55203.27208.38208.382.81%83,435
Feb 5, 2026203.23205.96201.50202.69202.69-0.27%102,233
Feb 4, 2026196.74204.20196.74203.23203.233.94%137,082
Feb 3, 2026195.42197.60193.70195.52195.520.27%122,463
Feb 2, 2026194.31197.89194.25195.00195.00-0.16%177,433
Jan 30, 2026190.85195.95190.85195.31195.311.19%124,787
Jan 29, 2026190.98194.13188.96193.02193.021.11%138,376
Jan 28, 2026192.96194.38189.96190.90190.90-1.26%68,346
Jan 27, 2026191.04194.17187.81193.33193.330.60%104,072
Jan 26, 2026191.42193.07190.40192.17192.170.54%91,700
Jan 23, 2026191.22193.53189.00191.14191.14-0.85%64,496
Jan 22, 2026192.00193.29191.27192.78192.780.43%65,360
Jan 21, 2026189.90192.52189.42191.95191.951.73%100,072