Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	151.06	151.06	146.89	147.27	147.27	-3.10%	159,188
May 14, 2026	152.88	154.14	150.70	151.98	151.98	0.23%	144,185
May 13, 2026	151.59	154.85	149.66	151.63	151.63	-	240,843
May 12, 2026	154.62	155.03	150.36	151.63	151.63	-2.05%	238,040
May 11, 2026	163.06	165.50	153.01	154.80	154.80	-5.47%	356,540
May 8, 2026	166.65	168.59	163.62	163.76	163.76	-1.47%	161,259
May 7, 2026	172.82	172.82	165.42	166.20	166.20	-2.72%	253,414
May 6, 2026	170.19	174.09	169.09	170.85	170.85	2.32%	367,534
May 5, 2026	173.41	180.63	165.79	166.97	166.97	-0.25%	617,479
May 4, 2026	170.70	172.82	167.03	167.39	167.39	-2.31%	132,978
May 1, 2026	172.63	174.72	169.23	171.35	171.35	-1.21%	148,462
Apr 30, 2026	168.76	174.69	168.01	173.44	173.44	3.01%	191,330
Apr 29, 2026	168.09	169.86	166.97	168.37	168.37	-0.24%	205,016
Apr 28, 2026	172.91	173.73	167.96	168.77	168.77	-1.90%	122,936
Apr 27, 2026	172.01	174.48	170.17	172.03	172.03	0.08%	110,566
Apr 24, 2026	173.55	174.62	171.41	171.89	171.89	-1.41%	168,742
Apr 23, 2026	170.90	175.61	169.94	174.35	174.35	3.01%	98,342
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%	215,514
Apr 20, 2026	171.05	173.85	170.34	172.96	172.96	0.49%	88,057
Apr 17, 2026	169.58	175.16	168.84	172.11	172.11	2.46%	213,252
Apr 16, 2026	168.78	170.43	166.00	167.97	167.97	-0.46%	190,750
Apr 15, 2026	174.42	175.00	167.08	168.75	168.75	-4.10%	131,363
Apr 14, 2026	176.56	179.15	175.00	175.96	175.61	-0.34%	163,863
Apr 13, 2026	176.38	178.45	175.00	176.56	176.21	-0.19%	180,238
Apr 10, 2026	180.48	181.32	176.67	176.89	176.53	-1.20%	101,793
Apr 9, 2026	175.48	180.23	175.13	179.04	178.68	1.55%	105,162
Apr 8, 2026	174.27	179.37	174.27	176.30	175.95	4.82%	174,573
Apr 7, 2026	167.81	171.00	164.00	168.20	167.86	0.35%	136,031
Apr 6, 2026	167.31	169.25	165.23	167.62	167.28	-0.34%	75,046
Apr 2, 2026	167.00	169.80	164.97	168.20	167.86	-1.06%	136,790
Apr 1, 2026	167.42	172.36	166.28	170.00	169.66	3.05%	127,771
Mar 31, 2026	166.86	167.35	161.24	164.97	164.64	0.40%	251,470
Mar 30, 2026	167.96	169.48	162.75	164.32	163.99	-1.60%	185,387
Mar 27, 2026	166.99	170.06	165.52	167.00	166.66	-0.94%	97,060
Mar 26, 2026	166.97	170.24	166.97	168.59	168.25	-0.33%	147,839
Mar 25, 2026	173.46	174.00	169.12	169.15	168.81	-1.21%	100,797
Mar 24, 2026	164.53	172.85	164.53	171.23	170.89	2.37%	117,557
Mar 23, 2026	164.40	167.63	163.77	167.26	166.92	4.67%	141,120
Mar 20, 2026	163.38	164.55	159.12	159.80	159.48	-2.07%	349,462
Mar 19, 2026	166.14	167.06	162.20	163.17	162.84	-2.70%	104,520
Mar 18, 2026	166.45	169.74	165.29	167.70	167.36	0.55%	149,885
Mar 17, 2026	171.99	171.99	164.96	166.79	166.46	-1.85%	135,602
Mar 16, 2026	173.10	175.78	168.90	169.93	169.59	-0.50%	175,982
Mar 13, 2026	171.10	171.85	168.11	170.78	170.44	0.37%	117,144
Mar 12, 2026	173.28	174.94	169.76	170.15	169.81	-3.28%	213,720
Mar 11, 2026	169.52	177.46	169.01	175.92	175.57	3.42%	321,179
Mar 10, 2026	167.98	172.17	165.00	170.10	169.76	1.31%	235,615
Mar 9, 2026	165.05	174.30	158.70	167.90	167.56	-0.14%	205,743
Mar 6, 2026	170.00	172.16	165.31	168.13	167.79	-2.89%	158,364