Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	165.08	170.21	164.47	168.04	168.04	2.76%	96,147
Jun 24, 2026	159.18	165.04	154.91	163.52	163.52	2.79%	158,954
Jun 23, 2026	160.73	163.06	157.00	159.08	159.08	-1.22%	154,195
Jun 22, 2026	160.78	162.95	159.60	161.05	161.05	-0.19%	181,598
Jun 18, 2026	158.15	162.84	158.15	161.35	161.35	3.32%	428,079
Jun 17, 2026	152.63	157.69	152.63	156.17	156.17	1.79%	231,543
Jun 16, 2026	152.98	155.06	149.82	153.43	153.43	0.90%	222,881
Jun 15, 2026	155.20	158.87	151.88	152.06	152.06	-1.09%	151,687
Jun 12, 2026	154.80	156.00	152.53	153.74	153.74	-0.43%	85,223
Jun 11, 2026	152.23	155.99	151.00	154.41	154.41	2.35%	143,561
Jun 10, 2026	153.56	154.20	150.44	150.86	150.86	-1.37%	144,373
Jun 9, 2026	151.97	156.00	150.93	152.96	152.96	1.52%	137,471
Jun 8, 2026	150.00	153.40	150.00	150.67	150.67	0.87%	159,636
Jun 5, 2026	150.87	152.00	148.54	149.37	149.37	-1.52%	134,377
Jun 4, 2026	153.49	154.13	149.83	151.68	151.68	1.04%	181,783
Jun 3, 2026	151.70	152.96	148.05	150.12	150.12	-1.73%	153,554
Jun 2, 2026	151.78	155.92	151.78	152.76	152.76	1.94%	122,169
Jun 1, 2026	149.70	150.37	146.13	149.86	149.86	-0.56%	194,128
May 29, 2026	153.42	153.60	150.56	150.71	150.71	-1.16%	147,380
May 28, 2026	151.85	154.15	150.36	152.48	152.48	-0.88%	219,429
May 27, 2026	153.50	156.54	153.35	153.84	153.84	0.83%	169,097
May 26, 2026	150.04	154.00	148.51	152.58	152.58	1.71%	111,386
May 22, 2026	150.29	152.28	147.68	150.02	150.02	0.13%	137,064
May 21, 2026	150.27	150.29	146.31	149.83	149.83	-1.53%	235,682
May 20, 2026	148.72	152.99	146.00	152.16	152.16	1.47%	199,303
May 19, 2026	151.74	154.46	146.04	149.96	149.96	-0.83%	215,561
May 18, 2026	146.05	152.39	145.76	151.22	151.22	2.68%	230,772
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	-3.91%	131,363