Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
164.86
-1.82 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.39 | 166.89 | 163.63 | 164.86 | 164.86 | -1.09% | 75,885 |
| Dec 4, 2025 | 164.08 | 167.88 | 162.01 | 166.68 | 166.68 | 0.66% | 108,276 |
| Dec 3, 2025 | 162.68 | 166.01 | 161.91 | 165.59 | 165.59 | 2.28% | 91,986 |
| Dec 2, 2025 | 163.16 | 164.88 | 161.00 | 161.90 | 161.90 | -0.62% | 92,293 |
| Dec 1, 2025 | 159.85 | 164.54 | 159.85 | 162.91 | 162.91 | 1.58% | 180,572 |
| Nov 28, 2025 | 161.53 | 163.62 | 158.61 | 160.37 | 160.37 | -0.35% | 88,632 |
| Nov 26, 2025 | 163.96 | 165.87 | 160.59 | 160.94 | 160.94 | -1.65% | 176,515 |
| Nov 25, 2025 | 160.99 | 164.91 | 160.07 | 163.64 | 163.64 | 2.35% | 194,021 |
| Nov 24, 2025 | 160.10 | 162.00 | 158.57 | 159.88 | 159.88 | -0.70% | 108,672 |
| Nov 21, 2025 | 158.70 | 164.06 | 157.75 | 161.01 | 161.01 | 2.03% | 156,027 |
| Nov 20, 2025 | 160.80 | 161.01 | 156.30 | 157.80 | 157.80 | -1.04% | 108,771 |
| Nov 19, 2025 | 163.20 | 163.20 | 156.68 | 159.46 | 159.46 | -2.08% | 133,869 |
| Nov 18, 2025 | 164.47 | 165.86 | 162.40 | 162.85 | 162.85 | 0.74% | 157,002 |
| Nov 17, 2025 | 162.48 | 164.88 | 161.00 | 161.66 | 161.66 | -0.49% | 211,602 |
| Nov 14, 2025 | 166.58 | 167.10 | 159.66 | 162.45 | 162.45 | -1.94% | 133,038 |
| Nov 13, 2025 | 166.19 | 168.89 | 164.73 | 165.66 | 165.66 | -1.01% | 129,540 |
| Nov 12, 2025 | 165.34 | 168.61 | 163.54 | 167.35 | 167.35 | 1.78% | 171,910 |
| Nov 11, 2025 | 165.70 | 166.74 | 161.63 | 164.42 | 164.42 | -0.60% | 131,872 |
| Nov 10, 2025 | 167.14 | 169.02 | 164.56 | 165.41 | 165.41 | -0.87% | 167,624 |
| Nov 7, 2025 | 167.94 | 173.38 | 159.79 | 166.86 | 166.86 | -3.63% | 198,083 |
| Nov 6, 2025 | 179.17 | 179.36 | 172.71 | 173.14 | 173.14 | -2.30% | 108,372 |
| Nov 5, 2025 | 173.92 | 178.30 | 173.92 | 177.22 | 177.22 | 1.39% | 70,201 |
| Nov 4, 2025 | 176.52 | 178.34 | 173.78 | 174.79 | 174.79 | -1.50% | 121,810 |
| Nov 3, 2025 | 176.95 | 179.50 | 173.38 | 177.45 | 177.45 | -0.71% | 139,965 |
| Oct 31, 2025 | 176.55 | 181.20 | 175.85 | 178.72 | 178.72 | 1.03% | 237,178 |
| Oct 30, 2025 | 179.99 | 182.28 | 175.96 | 176.89 | 176.89 | -1.87% | 73,206 |
| Oct 29, 2025 | 181.41 | 183.55 | 178.41 | 180.26 | 180.26 | -1.21% | 60,569 |
| Oct 28, 2025 | 183.81 | 186.84 | 181.60 | 182.47 | 182.47 | -1.38% | 57,264 |
| Oct 27, 2025 | 188.55 | 189.25 | 184.55 | 185.02 | 185.02 | -1.64% | 48,873 |
| Oct 24, 2025 | 188.87 | 189.50 | 186.89 | 188.10 | 188.10 | 0.28% | 50,514 |
| Oct 23, 2025 | 186.78 | 188.19 | 185.61 | 187.57 | 187.57 | 0.25% | 65,470 |
| Oct 22, 2025 | 185.60 | 187.51 | 184.77 | 187.10 | 187.10 | 0.72% | 106,555 |
| Oct 21, 2025 | 181.69 | 186.37 | 181.69 | 185.76 | 185.76 | 1.36% | 44,085 |
| Oct 20, 2025 | 181.81 | 184.47 | 178.02 | 183.26 | 183.26 | 1.34% | 43,091 |
| Oct 17, 2025 | 183.00 | 184.32 | 179.99 | 180.83 | 180.83 | -1.70% | 89,005 |
| Oct 16, 2025 | 184.09 | 185.04 | 181.92 | 183.95 | 183.95 | -0.04% | 78,691 |
| Oct 15, 2025 | 183.86 | 186.72 | 183.68 | 184.03 | 184.03 | 0.41% | 73,628 |
| Oct 14, 2025 | 180.04 | 184.35 | 180.04 | 183.28 | 182.98 | 0.71% | 84,984 |
| Oct 13, 2025 | 184.02 | 188.20 | 181.36 | 181.99 | 181.69 | -0.31% | 60,733 |
| Oct 10, 2025 | 186.27 | 186.63 | 181.81 | 182.55 | 182.25 | -1.58% | 61,315 |
| Oct 9, 2025 | 189.20 | 189.20 | 185.06 | 185.49 | 185.19 | -2.10% | 56,592 |
| Oct 8, 2025 | 188.30 | 190.93 | 187.27 | 189.46 | 189.15 | 0.88% | 39,821 |
| Oct 7, 2025 | 188.07 | 189.25 | 187.81 | 187.81 | 187.50 | -0.50% | 49,991 |
| Oct 6, 2025 | 193.26 | 193.26 | 186.91 | 188.75 | 188.44 | -1.52% | 93,317 |
| Oct 3, 2025 | 191.57 | 194.32 | 191.57 | 191.66 | 191.35 | 0.05% | 92,115 |
| Oct 2, 2025 | 188.22 | 192.35 | 184.45 | 191.57 | 191.26 | 1.28% | 84,046 |
| Oct 1, 2025 | 190.82 | 190.82 | 186.53 | 189.15 | 188.84 | -0.92% | 95,541 |
| Sep 30, 2025 | 190.10 | 190.94 | 189.18 | 190.90 | 190.59 | 0.25% | 86,947 |
| Sep 29, 2025 | 192.37 | 192.37 | 189.50 | 190.43 | 190.12 | -1.14% | 64,749 |
| Sep 26, 2025 | 192.25 | 194.41 | 191.65 | 192.62 | 192.30 | 0.17% | 68,332 |
| Sep 25, 2025 | 193.24 | 194.40 | 190.55 | 192.30 | 191.99 | -0.93% | 97,226 |
| Sep 24, 2025 | 194.94 | 198.06 | 193.36 | 194.11 | 193.79 | -1.37% | 103,797 |
| Sep 23, 2025 | 198.86 | 201.43 | 195.90 | 196.80 | 196.48 | -0.48% | 92,906 |
| Sep 22, 2025 | 198.50 | 200.54 | 195.67 | 197.75 | 197.43 | -0.36% | 98,232 |
| Sep 19, 2025 | 204.02 | 204.02 | 198.01 | 198.46 | 198.14 | -2.76% | 261,966 |
| Sep 18, 2025 | 202.17 | 206.24 | 202.17 | 204.10 | 203.77 | 1.17% | 89,058 |
| Sep 17, 2025 | 207.11 | 207.71 | 201.30 | 201.74 | 201.41 | -1.73% | 55,741 |
| Sep 16, 2025 | 203.79 | 207.00 | 202.10 | 205.30 | 204.96 | 0.43% | 81,293 |
| Sep 15, 2025 | 207.22 | 207.71 | 203.81 | 204.42 | 204.09 | -0.59% | 84,941 |
| Sep 12, 2025 | 208.54 | 209.46 | 203.88 | 205.64 | 205.30 | -2.66% | 77,310 |
| Sep 11, 2025 | 206.67 | 212.13 | 204.49 | 211.26 | 210.91 | 2.50% | 138,883 |
| Sep 10, 2025 | 207.06 | 208.14 | 205.28 | 206.10 | 205.76 | -0.89% | 52,888 |
| Sep 9, 2025 | 210.59 | 210.59 | 205.78 | 207.96 | 207.62 | -1.80% | 69,053 |
| Sep 8, 2025 | 211.15 | 212.12 | 209.52 | 211.77 | 211.42 | 1.22% | 65,128 |
| Sep 5, 2025 | 209.35 | 212.84 | 207.79 | 209.22 | 208.88 | -0.63% | 52,797 |
| Sep 4, 2025 | 207.82 | 210.74 | 207.82 | 210.55 | 210.21 | 1.30% | 72,518 |
| Sep 3, 2025 | 208.16 | 209.21 | 206.32 | 207.85 | 207.51 | -0.44% | 74,262 |
| Sep 2, 2025 | 208.71 | 212.06 | 207.57 | 208.77 | 208.43 | -1.27% | 57,380 |
| Aug 29, 2025 | 214.75 | 214.75 | 209.39 | 211.46 | 211.11 | -1.65% | 97,703 |
| Aug 28, 2025 | 219.13 | 219.13 | 213.10 | 215.01 | 214.66 | -1.16% | 47,257 |
| Aug 27, 2025 | 215.66 | 218.48 | 214.76 | 217.54 | 217.18 | -0.20% | 70,046 |
| Aug 26, 2025 | 219.29 | 221.68 | 217.31 | 217.97 | 217.61 | -0.40% | 59,171 |
| Aug 25, 2025 | 220.86 | 221.50 | 217.51 | 218.85 | 218.49 | -1.21% | 78,518 |
| Aug 22, 2025 | 214.51 | 224.67 | 214.36 | 221.52 | 221.16 | 4.15% | 84,974 |
| Aug 21, 2025 | 214.57 | 216.46 | 210.49 | 212.69 | 212.34 | -0.80% | 81,784 |
| Aug 20, 2025 | 219.39 | 222.10 | 214.38 | 214.41 | 214.06 | -2.62% | 66,186 |
| Aug 19, 2025 | 226.01 | 227.07 | 220.02 | 220.18 | 219.82 | -2.15% | 53,000 |
| Aug 18, 2025 | 220.61 | 225.03 | 220.59 | 225.01 | 224.64 | 1.23% | 55,208 |
| Aug 15, 2025 | 226.54 | 226.54 | 221.11 | 222.28 | 221.92 | -1.83% | 71,424 |
| Aug 14, 2025 | 230.70 | 230.70 | 225.04 | 226.42 | 226.05 | -2.58% | 75,550 |
| Aug 13, 2025 | 228.32 | 233.29 | 228.32 | 232.42 | 232.04 | 2.38% | 99,188 |
| Aug 12, 2025 | 223.53 | 227.38 | 223.53 | 227.01 | 226.64 | 2.42% | 95,639 |
| Aug 11, 2025 | 224.11 | 224.11 | 219.63 | 221.65 | 221.29 | -0.42% | 124,853 |
| Aug 8, 2025 | 222.93 | 226.13 | 220.72 | 222.58 | 222.22 | 0.26% | 96,475 |
| Aug 7, 2025 | 215.07 | 222.44 | 211.14 | 222.00 | 221.64 | -1.23% | 157,157 |
| Aug 6, 2025 | 225.31 | 226.49 | 222.86 | 224.77 | 224.40 | -0.60% | 73,057 |
| Aug 5, 2025 | 225.39 | 227.16 | 223.62 | 226.12 | 225.75 | -0.23% | 93,301 |
| Aug 4, 2025 | 222.79 | 226.63 | 221.76 | 226.63 | 226.26 | 5.11% | 102,886 |
| Aug 1, 2025 | 220.90 | 220.90 | 215.15 | 215.62 | 215.27 | -3.13% | 63,453 |
| Jul 31, 2025 | 214.97 | 223.56 | 212.90 | 222.58 | 222.22 | 2.91% | 94,674 |
| Jul 30, 2025 | 217.77 | 220.68 | 215.21 | 216.28 | 215.93 | -0.26% | 108,015 |
| Jul 29, 2025 | 219.30 | 219.30 | 215.08 | 216.84 | 216.49 | -0.27% | 69,011 |
| Jul 28, 2025 | 219.83 | 219.83 | 217.27 | 217.43 | 217.07 | -0.97% | 79,801 |
| Jul 25, 2025 | 218.21 | 219.56 | 217.29 | 219.56 | 219.20 | 1.05% | 45,566 |
| Jul 24, 2025 | 217.83 | 218.26 | 215.83 | 217.28 | 216.92 | -0.78% | 52,000 |
| Jul 23, 2025 | 218.09 | 219.48 | 215.81 | 218.99 | 218.63 | 1.17% | 72,991 |
| Jul 22, 2025 | 213.45 | 218.37 | 212.96 | 216.45 | 216.10 | 0.19% | 87,946 |
| Jul 21, 2025 | 218.33 | 218.73 | 215.53 | 216.04 | 215.69 | -0.51% | 52,769 |
| Jul 18, 2025 | 218.87 | 218.87 | 215.96 | 217.15 | 216.79 | -0.38% | 57,474 |
| Jul 17, 2025 | 216.00 | 218.84 | 216.00 | 217.97 | 217.61 | 0.46% | 81,371 |