Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
170.33
+6.40 (3.90%)
At close: Aug 4, 2026, 4:00 PM EDT
169.01
-1.32 (-0.77%)
Pre-market: Aug 5, 2026, 6:01 AM EDT

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026152.23155.99151.00154.41154.092.35%143,566
Jun 10, 2026153.56154.20150.44150.86150.54-1.37%144,375
Jun 9, 2026151.97156.00150.93152.96152.641.52%137,471
Jun 8, 2026150.00153.40150.00150.67150.360.87%159,639
Jun 5, 2026150.87152.00148.54149.37149.06-1.52%134,382
Jun 4, 2026153.49154.13149.83151.68151.361.04%181,786
Jun 3, 2026151.70152.96148.05150.12149.81-1.73%153,569
Jun 2, 2026151.78155.92151.78152.76152.441.94%122,171
Jun 1, 2026149.70150.37146.13149.86149.55-0.56%194,132
May 29, 2026153.42153.60150.56150.71150.40-1.16%147,976
May 28, 2026151.85154.15150.36152.48152.16-0.88%219,433
May 27, 2026153.50156.54153.35153.84153.520.83%169,137
May 26, 2026150.04154.00148.51152.58152.261.71%111,400
May 22, 2026150.29152.28147.68150.02149.710.13%137,066