Alamo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	147.97	154.29	147.97	152.73	152.73	3.36%	219,502
Oct 30, 2026	146.16	147.98	144.25	147.76	147.76	0.70%	149,290
Oct 29, 2026	143.50	147.35	142.84	146.74	146.74	1.70%	144,414
Oct 28, 2026	146.50	148.36	144.09	144.29	144.29	-0.95%	151,738
Oct 27, 2026	145.98	147.49	144.69	145.68	145.68	0.80%	139,466
Oct 26, 2026	147.06	147.06	144.18	144.53	144.53	-1.13%	153,239
Oct 23, 2026	145.81	148.76	144.34	146.18	146.18	-0.71%	208,709
Oct 22, 2026	147.18	149.24	145.79	147.23	147.23	-0.86%	198,642
Oct 21, 2026	149.19	149.35	146.55	148.50	148.50	-0.30%	204,128
Oct 20, 2026	148.56	151.25	147.80	148.95	148.95	0.15%	159,136
Oct 19, 2026	151.59	152.22	148.61	148.73	148.73	-1.28%	133,510
Oct 16, 2026	153.02	153.78	150.02	150.66	150.66	-1.28%	113,560
Oct 15, 2026	153.94	155.56	152.06	152.62	152.62	-0.63%	130,155
Oct 14, 2026	153.13	155.33	153.13	153.93	153.59	-0.80%	149,479
Oct 13, 2026	153.50	155.79	151.96	155.17	154.83	1.37%	178,338
Oct 12, 2026	152.50	154.82	151.00	153.07	152.73	0.43%	154,990
Oct 9, 2026	155.74	156.11	152.42	152.42	152.08	-1.91%	131,870
Oct 8, 2026	155.72	155.87	152.48	155.39	155.05	-0.97%	168,909
Oct 7, 2026	159.56	162.52	154.95	156.91	156.56	-3.21%	112,413
Oct 6, 2026	164.06	164.06	159.68	162.11	161.75	-0.17%	91,350
Oct 5, 2026	162.00	165.14	159.68	162.39	162.03	0.86%	165,415
Oct 2, 2026	158.52	161.41	156.48	161.01	160.65	2.97%	162,076
Oct 1, 2026	154.56	158.30	151.63	156.36	156.01	1.03%	176,140
Sep 30, 2026	158.57	158.57	154.71	154.77	154.43	-2.53%	187,430
Sep 29, 2026	157.24	159.12	155.04	158.79	158.44	0.68%	142,505
Sep 28, 2026	158.44	160.00	155.80	157.72	157.37	-1.08%	238,880
Sep 25, 2026	159.83	162.33	158.08	159.45	159.10	0.26%	278,710
Sep 24, 2026	164.11	164.94	154.20	159.03	158.68	-3.41%	247,930
Sep 23, 2026	164.96	165.98	163.60	164.64	164.28	-0.53%	314,900
Sep 22, 2026	167.23	168.70	164.87	165.51	165.14	0.39%	224,677
Sep 21, 2026	167.95	169.00	162.41	164.87	164.51	-1.07%	198,744
Sep 18, 2026	168.46	171.77	165.50	166.65	166.28	-1.17%	626,856
Sep 17, 2026	170.52	170.52	166.52	168.62	168.25	0.12%	166,366
Sep 16, 2026	170.45	170.63	165.53	168.42	168.05	-0.62%	139,283
Sep 15, 2026	168.75	170.00	166.70	169.47	169.10	0.60%	155,819
Sep 14, 2026	166.77	170.62	166.00	168.46	168.09	-0.37%	124,383
Sep 11, 2026	170.73	170.76	166.72	169.08	168.71	1.08%	134,610
Sep 10, 2026	169.30	173.88	166.81	167.28	166.91	-2.53%	133,960
Sep 9, 2026	171.74	174.95	169.29	171.62	171.24	-0.53%	198,078
Sep 8, 2026	172.46	174.50	170.98	172.53	172.15	-0.59%	152,436
Sep 4, 2026	169.80	175.09	169.25	173.56	173.18	1.18%	178,944
Sep 3, 2026	173.11	173.98	166.83	171.54	171.16	0.13%	179,969
Sep 2, 2026	165.07	173.84	164.24	171.31	170.93	4.39%	150,583
Sep 1, 2026	163.55	165.26	162.99	164.10	163.74	-0.29%	156,280
Aug 31, 2026	163.63	166.00	163.37	164.58	164.22	-0.42%	119,891
Aug 28, 2026	163.96	165.50	161.78	165.27	164.90	0.70%	146,472
Aug 27, 2026	163.41	165.10	160.13	164.12	163.76	-0.41%	146,883
Aug 26, 2026	162.76	165.79	160.72	164.79	164.43	1.67%	187,636
Aug 25, 2026	166.77	166.77	161.07	162.08	161.72	-1.91%	132,382
Aug 24, 2026	165.17	166.92	164.36	165.24	164.88	0.51%	218,327