Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
187.81
-0.94 (-0.50%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 188.07 | 189.25 | 187.81 | 187.81 | 187.81 | -0.50% | 49,991 |
| Oct 6, 2025 | 193.26 | 193.26 | 186.91 | 188.75 | 188.75 | -1.52% | 93,317 |
| Oct 3, 2025 | 191.57 | 194.32 | 191.57 | 191.66 | 191.66 | 0.05% | 92,115 |
| Oct 2, 2025 | 188.22 | 192.35 | 184.45 | 191.57 | 191.57 | 1.28% | 84,046 |
| Oct 1, 2025 | 190.82 | 190.82 | 186.53 | 189.15 | 189.15 | -0.92% | 95,541 |
| Sep 30, 2025 | 190.10 | 190.94 | 189.18 | 190.90 | 190.90 | 0.25% | 86,947 |
| Sep 29, 2025 | 192.37 | 192.37 | 189.50 | 190.43 | 190.43 | -1.14% | 64,749 |
| Sep 26, 2025 | 192.25 | 194.41 | 191.65 | 192.62 | 192.62 | 0.17% | 68,332 |
| Sep 25, 2025 | 193.24 | 194.40 | 190.55 | 192.30 | 192.30 | -0.93% | 97,226 |
| Sep 24, 2025 | 194.94 | 198.06 | 193.36 | 194.11 | 194.11 | -1.37% | 103,797 |
| Sep 23, 2025 | 198.86 | 201.43 | 195.90 | 196.80 | 196.80 | -0.48% | 92,906 |
| Sep 22, 2025 | 198.50 | 200.54 | 195.67 | 197.75 | 197.75 | -0.36% | 98,232 |
| Sep 19, 2025 | 204.02 | 204.02 | 198.01 | 198.46 | 198.46 | -2.76% | 261,966 |
| Sep 18, 2025 | 202.17 | 206.24 | 202.17 | 204.10 | 204.10 | 1.17% | 89,058 |
| Sep 17, 2025 | 207.11 | 207.71 | 201.30 | 201.74 | 201.74 | -1.73% | 55,741 |
| Sep 16, 2025 | 203.79 | 207.00 | 202.10 | 205.30 | 205.30 | 0.43% | 81,293 |
| Sep 15, 2025 | 207.22 | 207.71 | 203.81 | 204.42 | 204.42 | -0.59% | 84,941 |
| Sep 12, 2025 | 208.54 | 209.46 | 203.88 | 205.64 | 205.64 | -2.66% | 77,310 |
| Sep 11, 2025 | 206.67 | 212.13 | 204.49 | 211.26 | 211.26 | 2.50% | 138,883 |
| Sep 10, 2025 | 207.06 | 208.14 | 205.28 | 206.10 | 206.10 | -0.89% | 52,888 |
| Sep 9, 2025 | 210.59 | 210.59 | 205.78 | 207.96 | 207.96 | -1.80% | 69,053 |
| Sep 8, 2025 | 211.15 | 212.12 | 209.52 | 211.77 | 211.77 | 1.22% | 65,128 |
| Sep 5, 2025 | 209.35 | 212.84 | 207.79 | 209.22 | 209.22 | -0.63% | 52,797 |
| Sep 4, 2025 | 207.82 | 210.74 | 207.82 | 210.55 | 210.55 | 1.30% | 72,518 |
| Sep 3, 2025 | 208.16 | 209.21 | 206.32 | 207.85 | 207.85 | -0.44% | 67,158 |
| Sep 2, 2025 | 208.71 | 212.06 | 207.57 | 208.77 | 208.77 | -1.27% | 57,380 |
| Aug 29, 2025 | 214.75 | 214.75 | 209.39 | 211.46 | 211.46 | -1.65% | 97,703 |
| Aug 28, 2025 | 219.13 | 219.13 | 213.10 | 215.01 | 215.01 | -1.16% | 47,257 |
| Aug 27, 2025 | 215.66 | 218.48 | 214.76 | 217.54 | 217.54 | -0.20% | 70,046 |
| Aug 26, 2025 | 219.29 | 221.68 | 217.31 | 217.97 | 217.97 | -0.40% | 59,171 |
| Aug 25, 2025 | 220.86 | 221.50 | 217.51 | 218.85 | 218.85 | -1.21% | 78,518 |
| Aug 22, 2025 | 214.51 | 224.67 | 214.36 | 221.52 | 221.52 | 4.15% | 84,974 |
| Aug 21, 2025 | 214.57 | 216.46 | 210.49 | 212.69 | 212.69 | -0.80% | 81,784 |
| Aug 20, 2025 | 219.39 | 222.10 | 214.38 | 214.41 | 214.41 | -2.62% | 66,186 |
| Aug 19, 2025 | 226.01 | 227.07 | 220.02 | 220.18 | 220.18 | -2.15% | 53,000 |
| Aug 18, 2025 | 220.61 | 225.03 | 220.59 | 225.01 | 225.01 | 1.23% | 55,208 |
| Aug 15, 2025 | 226.54 | 226.54 | 221.11 | 222.28 | 222.28 | -1.83% | 71,424 |
| Aug 14, 2025 | 230.70 | 230.70 | 225.04 | 226.42 | 226.42 | -2.58% | 75,550 |
| Aug 13, 2025 | 228.32 | 233.29 | 228.32 | 232.42 | 232.42 | 2.38% | 99,188 |
| Aug 12, 2025 | 223.53 | 227.38 | 223.53 | 227.01 | 227.01 | 2.42% | 95,639 |
| Aug 11, 2025 | 224.11 | 224.11 | 219.63 | 221.65 | 221.65 | -0.42% | 124,853 |
| Aug 8, 2025 | 222.93 | 226.13 | 220.72 | 222.58 | 222.58 | 0.26% | 96,475 |
| Aug 7, 2025 | 215.07 | 222.44 | 211.14 | 222.00 | 222.00 | -1.23% | 157,157 |
| Aug 6, 2025 | 225.31 | 226.49 | 222.86 | 224.77 | 224.77 | -0.60% | 73,057 |
| Aug 5, 2025 | 225.39 | 227.16 | 223.62 | 226.12 | 226.12 | -0.23% | 93,301 |
| Aug 4, 2025 | 222.79 | 226.63 | 221.76 | 226.63 | 226.63 | 5.11% | 102,886 |
| Aug 1, 2025 | 220.90 | 220.90 | 215.15 | 215.62 | 215.62 | -3.13% | 63,453 |
| Jul 31, 2025 | 214.97 | 223.56 | 212.90 | 222.58 | 222.58 | 2.91% | 94,674 |
| Jul 30, 2025 | 217.77 | 220.68 | 215.21 | 216.28 | 216.28 | -0.26% | 108,015 |
| Jul 29, 2025 | 219.30 | 219.30 | 215.08 | 216.84 | 216.84 | -0.27% | 69,011 |