Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
163.90
-1.34 (-0.81%)
Aug 25, 2026, 9:43 AM EDT - Market open

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026165.17166.92164.36165.24165.240.51%215,503
Aug 21, 2026163.73165.30161.10164.40164.401.19%146,377
Aug 20, 2026160.70163.94160.48162.46162.460.06%126,555
Aug 19, 2026159.91163.01159.39162.37162.371.96%132,555
Aug 18, 2026162.63164.87158.80159.25159.25-1.62%224,949
Aug 17, 2026163.93165.61161.75161.87161.87-1.86%202,762
Aug 14, 2026163.28168.00162.60164.93164.930.83%152,399
Aug 13, 2026166.99167.68162.96163.58163.58-0.99%127,998
Aug 12, 2026168.81169.39164.57165.22165.22-2.66%181,437
Aug 11, 2026169.96173.24169.21169.74169.740.45%152,059
Aug 10, 2026169.01170.78166.02168.98168.980.14%202,647
Aug 7, 2026165.82169.84165.01168.74168.741.55%190,737
Aug 6, 2026169.19169.48165.71166.17166.17-0.96%138,233
Aug 5, 2026169.32170.70166.08167.78167.78-1.50%118,495
Aug 4, 2026167.31174.70166.66170.33170.333.90%184,399
Aug 3, 2026161.69164.90161.69163.93163.933.05%126,369
Jul 31, 2026157.83161.01157.49159.08159.080.79%110,266
Jul 30, 2026157.83160.47156.05157.84157.840.57%117,522
Jul 29, 2026163.98165.95156.27156.95156.95-4.44%114,953
Jul 28, 2026166.19168.80163.76164.24164.24-0.12%93,548
Jul 27, 2026166.56167.61163.78164.43164.43-0.56%83,652
Jul 24, 2026166.49166.69163.73165.35165.350.19%89,613
Jul 23, 2026162.09167.75162.09165.04165.040.79%133,639
Jul 22, 2026161.02164.21161.02163.75163.751.59%68,751
Jul 21, 2026161.21162.47159.66161.18161.180.67%99,399
Jul 20, 2026163.12164.08160.02160.11160.11-1.43%84,617
Jul 17, 2026163.63168.40162.12162.43162.43-1.98%106,941
Jul 16, 2026162.08165.79162.08165.71165.712.04%121,885
Jul 15, 2026163.51164.68161.52162.73162.39-0.26%119,954
Jul 14, 2026163.59165.08161.40163.16162.820.57%123,609
Jul 13, 2026160.38162.77160.18162.24161.900.47%152,727
Jul 10, 2026162.79165.38161.33161.48161.14-0.41%112,942
Jul 9, 2026163.42164.16159.14162.15161.81-0.49%249,196
Jul 8, 2026164.34166.69162.61162.95162.61-1.93%175,874
Jul 7, 2026170.35171.10162.05166.16165.81-2.77%224,123
Jul 6, 2026170.18172.14168.00170.89170.530.38%120,890
Jul 2, 2026167.69172.34167.69170.25169.892.38%204,552
Jul 1, 2026164.59167.45160.95166.30165.951.10%157,618
Jun 30, 2026168.47168.88163.97164.49164.15-1.79%191,295
Jun 29, 2026167.52168.83166.28167.49167.14-0.78%198,248
Jun 26, 2026167.26172.39165.80168.80168.450.45%518,008
Jun 25, 2026165.08170.21164.47168.04167.692.76%96,154
Jun 24, 2026159.18165.04154.91163.52163.182.79%158,963
Jun 23, 2026160.73163.06157.00159.08158.75-1.22%154,198
Jun 22, 2026160.78162.95159.60161.05160.71-0.19%181,621
Jun 18, 2026158.15162.84158.15161.35161.013.32%445,957
Jun 17, 2026152.63157.69152.63156.17155.841.79%231,545
Jun 16, 2026152.98155.06149.82153.43153.110.90%222,887
Jun 15, 2026155.20158.87151.88152.06151.74-1.09%151,687
Jun 12, 2026154.80156.00152.53153.74153.42-0.43%91,498