Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	167.03	169.31	166.52	167.46	167.46	0.35%	80,722
Apr 16, 2025	168.93	170.49	165.93	166.87	166.87	-1.73%	79,022
Apr 15, 2025	167.70	170.53	167.70	169.80	169.50	0.30%	94,951
Apr 14, 2025	171.81	172.24	168.47	169.29	168.99	-1.08%	120,700
Apr 11, 2025	168.27	171.86	165.16	171.13	170.82	1.24%	101,531
Apr 10, 2025	169.74	171.70	165.91	169.04	168.74	-2.06%	103,306
Apr 9, 2025	158.35	173.81	158.35	172.60	172.29	8.92%	226,753
Apr 8, 2025	165.73	165.73	157.07	158.47	158.19	-1.88%	124,499
Apr 7, 2025	162.05	167.58	159.71	161.51	161.22	-2.59%	133,591
Apr 4, 2025	166.96	167.90	163.26	165.81	165.51	-3.07%	138,483
Apr 3, 2025	177.17	177.77	170.80	171.06	170.75	-5.80%	80,878
Apr 2, 2025	178.09	182.01	178.09	181.60	181.27	1.04%	48,279
Apr 1, 2025	176.93	180.79	176.36	179.73	179.41	0.85%	71,943
Mar 31, 2025	178.59	180.26	177.43	178.21	177.89	-1.45%	65,426
Mar 28, 2025	184.90	186.13	179.90	180.84	180.52	-2.83%	47,671
Mar 27, 2025	186.97	188.15	185.12	186.11	185.78	-0.62%	75,259
Mar 26, 2025	186.52	189.59	185.14	187.27	186.93	0.04%	63,868
Mar 25, 2025	187.43	189.18	185.93	187.19	186.85	-0.46%	116,764
Mar 24, 2025	184.39	188.77	184.39	188.05	187.71	2.45%	152,560
Mar 21, 2025	186.17	186.17	180.39	183.56	183.23	-2.56%	813,316
Mar 20, 2025	186.38	191.58	186.38	188.38	188.04	0.06%	201,072
Mar 19, 2025	188.40	191.99	186.35	188.26	187.92	-0.41%	117,045
Mar 18, 2025	186.51	191.25	186.51	189.03	188.69	0.50%	156,081
Mar 17, 2025	185.75	192.90	185.75	188.09	187.75	1.17%	151,542
Mar 14, 2025	183.26	187.49	183.26	185.91	185.58	1.81%	95,036
Mar 13, 2025	182.92	185.69	182.08	182.60	182.27	-0.10%	79,144
Mar 12, 2025	185.90	186.76	181.72	182.79	182.46	-1.61%	113,633
Mar 11, 2025	187.04	187.04	183.20	185.79	185.46	-0.40%	114,736
Mar 10, 2025	181.61	188.68	181.61	186.54	186.21	1.57%	155,098
Mar 7, 2025	181.66	183.71	181.50	183.66	183.33	0.34%	117,350
Mar 6, 2025	177.22	183.35	176.06	183.03	182.70	2.69%	130,698
Mar 5, 2025	175.90	178.43	174.91	178.23	177.91	1.96%	119,199
Mar 4, 2025	174.21	176.00	172.40	174.81	174.50	-0.69%	151,933
Mar 3, 2025	175.00	177.96	173.71	176.02	175.70	0.59%	172,198
Feb 28, 2025	180.32	180.81	170.57	174.98	174.67	-5.04%	321,625
Feb 27, 2025	183.64	187.36	183.63	184.26	183.93	-0.37%	87,764
Feb 26, 2025	186.41	188.09	184.52	184.94	184.61	-0.86%	69,045
Feb 25, 2025	186.86	188.33	186.02	186.54	186.21	0.44%	82,801
Feb 24, 2025	189.49	189.49	185.73	185.73	185.40	-1.68%	89,784
Feb 21, 2025	190.70	190.70	185.75	188.90	188.56	0.32%	151,900
Feb 20, 2025	188.25	189.24	186.08	188.30	187.96	-0.30%	127,069
Feb 19, 2025	185.27	189.59	185.27	188.87	188.53	0.98%	84,528
Feb 18, 2025	185.13	188.24	185.13	187.04	186.70	1.34%	85,521
Feb 14, 2025	186.80	187.26	184.22	184.56	184.23	-0.35%	52,206
Feb 13, 2025	184.28	187.83	183.77	185.21	184.88	0.22%	85,985
Feb 12, 2025	185.23	186.49	184.07	184.81	184.48	-1.49%	73,505
Feb 11, 2025	184.74	187.60	183.64	187.60	187.26	0.93%	77,978
Feb 10, 2025	185.77	186.76	182.13	185.87	185.54	0.46%	96,585
Feb 7, 2025	182.90	185.40	181.59	185.01	184.68	0.94%	85,263
Feb 6, 2025	183.62	183.62	180.76	183.29	182.96	0.64%	136,455