Skip to main content
logo
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
168.62
+0.20 (0.12%)
Sep 17, 2026, 4:00 PM EDT - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026170.52170.52166.52168.62168.620.12%166,360
Sep 16, 2026170.45170.63165.53168.42168.42-0.62%139,276
Sep 15, 2026168.75170.00166.70169.47169.470.60%154,932
Sep 14, 2026166.77170.62166.00168.46168.46-0.37%122,477
Sep 11, 2026170.73170.76166.72169.08169.081.08%133,106
Sep 10, 2026169.30173.88166.81167.28167.28-2.53%133,952
Sep 9, 2026171.74174.95169.29171.62171.62-0.53%198,074
Sep 8, 2026172.46174.50170.98172.53172.53-0.59%147,643
Sep 4, 2026169.80175.09169.25173.56173.561.18%172,112
Sep 3, 2026173.11173.98166.83171.54171.540.13%178,391
Sep 2, 2026165.07173.84164.24171.31171.314.39%149,036
Sep 1, 2026163.55165.26162.99164.10164.10-0.29%156,279
Aug 31, 2026163.63166.00163.37164.58164.58-0.42%118,907
Aug 28, 2026163.96165.50161.78165.27165.270.70%128,171
Aug 27, 2026163.41165.10160.13164.12164.12-0.41%146,548
Aug 26, 2026162.76165.79160.72164.79164.791.67%187,635
Aug 25, 2026166.77166.77161.07162.08162.08-1.91%129,466
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