Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	170.90	175.61	169.94	174.35	174.35	3.01%	98,337
Apr 22, 2026	170.75	173.44	167.87	169.25	169.25	0.04%	138,362
Apr 21, 2026	173.01	174.46	167.00	169.18	169.18	-2.19%	215,482
Apr 20, 2026	171.05	173.85	170.34	172.96	172.96	0.49%	88,056
Apr 17, 2026	169.58	175.16	168.84	172.11	172.11	2.46%	213,014
Apr 16, 2026	168.78	170.43	166.00	167.97	167.97	-0.46%	190,747
Apr 15, 2026	174.42	175.00	167.08	168.75	168.75	-4.10%	131,362
Apr 14, 2026	176.56	179.15	175.00	175.96	175.62	-0.34%	163,387
Apr 13, 2026	176.38	178.45	175.00	176.56	176.22	-0.19%	180,238
Apr 10, 2026	180.48	181.32	176.67	176.89	176.55	-1.20%	101,793
Apr 9, 2026	175.48	180.23	175.13	179.04	178.69	1.55%	105,162
Apr 8, 2026	174.27	179.37	174.27	176.30	175.96	4.82%	174,573
Apr 7, 2026	167.81	171.00	164.00	168.20	167.87	0.35%	136,031
Apr 6, 2026	167.31	169.25	165.23	167.62	167.30	-0.34%	75,046
Apr 2, 2026	167.00	169.80	164.97	168.20	167.87	-1.06%	136,790
Apr 1, 2026	167.42	172.36	166.28	170.00	169.67	3.05%	127,771
Mar 31, 2026	166.86	167.35	161.24	164.97	164.65	0.40%	251,470
Mar 30, 2026	167.96	169.48	162.75	164.32	164.00	-1.60%	185,387
Mar 27, 2026	166.99	170.06	165.52	167.00	166.68	-0.94%	97,060
Mar 26, 2026	166.97	170.24	166.97	168.59	168.26	-0.33%	147,839
Mar 25, 2026	173.46	174.00	169.12	169.15	168.82	-1.21%	100,797
Mar 24, 2026	164.53	172.85	164.53	171.23	170.90	2.37%	117,557
Mar 23, 2026	164.40	167.63	163.77	167.26	166.94	4.67%	141,120
Mar 20, 2026	163.38	164.55	159.12	159.80	159.49	-2.07%	349,462
Mar 19, 2026	166.14	167.06	162.20	163.17	162.85	-2.70%	104,520
Mar 18, 2026	166.45	169.74	165.29	167.70	167.38	0.55%	149,885
Mar 17, 2026	171.99	171.99	164.96	166.79	166.47	-1.85%	135,602
Mar 16, 2026	173.10	175.78	168.90	169.93	169.60	-0.50%	175,982
Mar 13, 2026	171.10	171.85	168.11	170.78	170.45	0.37%	117,144
Mar 12, 2026	173.28	174.94	169.76	170.15	169.82	-3.28%	213,720
Mar 11, 2026	169.52	177.46	169.01	175.92	175.58	3.42%	321,179
Mar 10, 2026	167.98	172.17	165.00	170.10	169.77	1.31%	235,615
Mar 9, 2026	165.05	174.30	158.70	167.90	167.58	-0.14%	205,743
Mar 6, 2026	170.00	172.16	165.31	168.13	167.81	-2.89%	158,364
Mar 5, 2026	176.00	177.68	172.50	173.13	172.80	-2.74%	164,391
Mar 4, 2026	185.71	188.22	177.76	178.01	177.67	-3.66%	279,784
Mar 3, 2026	203.76	203.76	179.92	184.78	184.42	-15.42%	274,905
Mar 2, 2026	210.60	219.88	209.89	218.47	218.05	2.31%	101,153
Feb 27, 2026	214.32	214.58	210.14	213.53	213.12	-1.37%	213,576
Feb 26, 2026	214.80	216.67	210.40	216.50	216.08	1.60%	132,859
Feb 25, 2026	215.81	216.30	207.76	213.09	212.68	-0.96%	128,214
Feb 24, 2026	210.95	216.89	210.95	215.15	214.73	1.88%	148,878
Feb 23, 2026	212.36	214.40	207.94	211.18	210.77	-1.07%	141,034
Feb 20, 2026	210.22	214.65	208.25	213.46	213.05	1.51%	105,147
Feb 19, 2026	204.00	210.39	201.76	210.28	209.87	3.58%	107,568
Feb 18, 2026	207.59	209.65	202.78	203.01	202.62	-2.82%	109,935
Feb 17, 2026	211.95	211.95	204.31	208.90	208.50	-0.92%	91,185
Feb 13, 2026	208.38	213.49	208.38	210.84	210.43	0.78%	65,150
Feb 12, 2026	211.81	214.98	207.40	209.20	208.80	-0.50%	69,758
Feb 11, 2026	209.27	211.92	208.88	210.26	209.85	1.42%	67,624