Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	163.51	164.68	161.52	162.73	162.39	-0.26%	119,954
Jul 14, 2026	163.59	165.08	161.40	163.16	162.82	0.57%	123,609
Jul 13, 2026	160.38	162.77	160.18	162.24	161.90	0.47%	152,727
Jul 10, 2026	162.79	165.38	161.33	161.48	161.14	-0.41%	112,942
Jul 9, 2026	163.42	164.16	159.14	162.15	161.81	-0.49%	249,196
Jul 8, 2026	164.34	166.69	162.61	162.95	162.61	-1.93%	175,874
Jul 7, 2026	170.35	171.10	162.05	166.16	165.81	-2.77%	224,123
Jul 6, 2026	170.18	172.14	168.00	170.89	170.53	0.38%	120,890
Jul 2, 2026	167.69	172.34	167.69	170.25	169.89	2.38%	204,552
Jul 1, 2026	164.59	167.45	160.95	166.30	165.95	1.10%	157,618
Jun 30, 2026	168.47	168.88	163.97	164.49	164.15	-1.79%	191,295
Jun 29, 2026	167.52	168.83	166.28	167.49	167.14	-0.78%	198,248
Jun 26, 2026	167.26	172.39	165.80	168.80	168.45	0.45%	518,008
Jun 25, 2026	165.08	170.21	164.47	168.04	167.69	2.76%	96,154
Jun 24, 2026	159.18	165.04	154.91	163.52	163.18	2.79%	158,963
Jun 23, 2026	160.73	163.06	157.00	159.08	158.75	-1.22%	154,198
Jun 22, 2026	160.78	162.95	159.60	161.05	160.71	-0.19%	181,621
Jun 18, 2026	158.15	162.84	158.15	161.35	161.01	3.32%	445,957
Jun 17, 2026	152.63	157.69	152.63	156.17	155.84	1.79%	231,545
Jun 16, 2026	152.98	155.06	149.82	153.43	153.11	0.90%	222,887
Jun 15, 2026	155.20	158.87	151.88	152.06	151.74	-1.09%	151,687
Jun 12, 2026	154.80	156.00	152.53	153.74	153.42	-0.43%	91,498
Jun 11, 2026	152.23	155.99	151.00	154.41	154.09	2.35%	143,566
Jun 10, 2026	153.56	154.20	150.44	150.86	150.54	-1.37%	144,375
Jun 9, 2026	151.97	156.00	150.93	152.96	152.64	1.52%	137,471
Jun 8, 2026	150.00	153.40	150.00	150.67	150.36	0.87%	159,639
Jun 5, 2026	150.87	152.00	148.54	149.37	149.06	-1.52%	134,382
Jun 4, 2026	153.49	154.13	149.83	151.68	151.36	1.04%	181,786
Jun 3, 2026	151.70	152.96	148.05	150.12	149.81	-1.73%	153,569
Jun 2, 2026	151.78	155.92	151.78	152.76	152.44	1.94%	122,171
Jun 1, 2026	149.70	150.37	146.13	149.86	149.55	-0.56%	194,132
May 29, 2026	153.42	153.60	150.56	150.71	150.40	-1.16%	147,976
May 28, 2026	151.85	154.15	150.36	152.48	152.16	-0.88%	219,433
May 27, 2026	153.50	156.54	153.35	153.84	153.52	0.83%	169,137
May 26, 2026	150.04	154.00	148.51	152.58	152.26	1.71%	111,400
May 22, 2026	150.29	152.28	147.68	150.02	149.71	0.13%	137,066
May 21, 2026	150.27	150.29	146.31	149.83	149.52	-1.53%	235,686
May 20, 2026	148.72	152.99	146.00	152.16	151.84	1.47%	199,306
May 19, 2026	151.74	154.46	146.04	149.96	149.65	-0.83%	215,565
May 18, 2026	146.05	152.39	145.76	151.22	150.90	2.68%	230,775
May 15, 2026	151.06	151.06	146.89	147.27	146.96	-3.10%	159,188
May 14, 2026	152.88	154.14	150.70	151.98	151.66	0.23%	144,185
May 13, 2026	151.59	154.85	149.66	151.63	151.31	-	240,843
May 12, 2026	154.62	155.03	150.36	151.63	151.31	-2.05%	238,040
May 11, 2026	163.06	165.50	153.01	154.80	154.48	-5.47%	356,540
May 8, 2026	166.65	168.59	163.62	163.76	163.42	-1.47%	161,259
May 7, 2026	172.82	172.82	165.42	166.20	165.85	-2.72%	253,414
May 6, 2026	170.19	174.09	169.09	170.85	170.49	2.32%	367,534
May 5, 2026	173.41	180.63	165.79	166.97	166.62	-0.25%	617,479
May 4, 2026	170.70	172.82	167.03	167.39	167.04	-2.31%	132,978