Skip to main content
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
178.01
-6.77 (-3.66%)
Mar 4, 2026, 4:00 PM EST - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026185.71188.22177.76178.01178.01-3.66%278,009
Mar 3, 2026203.76203.76179.92184.78184.78-15.42%274,096
Mar 2, 2026210.60219.88209.89218.47218.472.31%101,042
Feb 27, 2026214.32214.58210.14213.53213.53-1.37%213,543
Feb 26, 2026214.80216.67210.40216.50216.501.60%132,806
Feb 25, 2026215.81216.30207.76213.09213.09-0.96%128,214
Feb 24, 2026210.95216.89210.95215.15215.151.88%148,878
Feb 23, 2026212.36214.40207.94211.18211.18-1.07%141,032
Feb 20, 2026210.22214.65208.25213.46213.461.51%105,146
Feb 19, 2026204.00210.39201.76210.28210.283.58%107,567
Feb 18, 2026207.59209.65202.78203.01203.01-2.82%109,931
Feb 17, 2026211.95211.95204.31208.90208.90-0.92%91,178
Feb 13, 2026208.38213.49208.38210.84210.840.78%65,120
Feb 12, 2026211.81214.98207.40209.20209.20-0.50%69,513
Feb 11, 2026209.27211.92208.88210.26210.261.42%67,624
Feb 10, 2026208.34211.08207.30207.32207.32-0.47%83,025
Feb 9, 2026208.33208.42205.75208.30208.30-0.04%92,823
Feb 6, 2026203.27209.55203.27208.38208.382.81%83,435
Feb 5, 2026203.23205.96201.50202.69202.69-0.27%102,233
Feb 4, 2026196.74204.20196.74203.23203.233.94%137,082
Feb 3, 2026195.42197.60193.70195.52195.520.27%122,463
Feb 2, 2026194.31197.89194.25195.00195.00-0.16%177,433
Jan 30, 2026190.85195.95190.85195.31195.311.19%124,787
Jan 29, 2026190.98194.13188.96193.02193.021.11%138,376
Jan 28, 2026192.96194.38189.96190.90190.90-1.26%68,346
Jan 27, 2026191.04194.17187.81193.33193.330.60%104,072
Jan 26, 2026191.42193.07190.40192.17192.170.54%91,700
Jan 23, 2026191.22193.53189.00191.14191.14-0.85%64,496
Jan 22, 2026192.00193.29191.27192.78192.780.43%65,360
Jan 21, 2026189.90192.52189.42191.95191.951.73%100,072
Jan 20, 2026190.44193.68188.19188.68188.68-2.03%86,474
Jan 16, 2026192.18195.17189.40192.58192.58-0.24%120,953
Jan 15, 2026191.14194.86189.55193.05192.711.24%119,554
Jan 14, 2026188.38192.10188.38190.68190.340.96%86,253
Jan 13, 2026188.77189.71186.85188.86188.530.40%90,508
Jan 12, 2026186.00188.95181.47188.11187.780.64%141,599
Jan 9, 2026185.77188.09184.71186.91186.580.21%105,312
Jan 8, 2026181.08189.18181.08186.51186.182.47%90,745
Jan 7, 2026182.50184.07179.30182.02181.70-0.51%123,916
Jan 6, 2026180.52183.91177.38182.96182.640.46%165,588
Jan 5, 2026172.02183.00172.02182.13181.816.86%199,146
Jan 2, 2026169.65171.20166.44170.43170.131.52%98,855
Dec 31, 2025170.72170.72167.33167.87167.57-1.58%55,962
Dec 30, 2025172.35173.00170.54170.57170.27-1.03%61,207
Dec 29, 2025174.50175.00170.73172.34172.04-1.16%75,683
Dec 26, 2025173.28174.64172.14174.36174.050.43%62,303
Dec 24, 2025172.99173.61172.09173.61173.300.01%38,841
Dec 23, 2025172.66174.00171.78173.60173.290.73%59,469
Dec 22, 2025172.87175.29171.68172.34172.04-0.88%82,052
Dec 19, 2025171.05176.42170.04173.87173.560.86%363,937
Dec 18, 2025174.43175.89171.97172.39172.09-0.70%89,102
Dec 17, 2025177.71181.61172.91173.61173.30-2.67%149,198
Dec 16, 2025177.51180.31175.33178.37178.060.19%175,658
Dec 15, 2025177.39178.92175.99178.03177.720.38%161,894
Dec 12, 2025174.78178.21174.00177.35177.041.93%137,099
Dec 11, 2025168.72175.48168.72174.00173.694.26%152,789
Dec 10, 2025162.06168.01162.00166.89166.602.74%126,454
Dec 9, 2025163.10165.00161.99162.44162.15-0.36%69,956
Dec 8, 2025165.03167.69162.96163.03162.74-1.11%73,802
Dec 5, 2025166.39166.89163.63164.86164.57-1.09%75,895
Dec 4, 2025164.08167.88162.01166.68166.390.66%108,276
Dec 3, 2025162.68166.01161.91165.59165.302.28%91,987
Dec 2, 2025163.16164.88161.00161.90161.61-0.62%92,293
Dec 1, 2025159.85164.54159.85162.91162.621.58%180,572
Nov 28, 2025161.53163.62158.61160.37160.09-0.35%88,634
Nov 26, 2025163.96165.87160.59160.94160.66-1.65%176,518
Nov 25, 2025160.99164.91160.07163.64163.352.35%194,082
Nov 24, 2025160.10162.00158.57159.88159.60-0.70%109,372
Nov 21, 2025158.70164.06157.75161.01160.732.03%156,057
Nov 20, 2025160.80161.01156.30157.80157.52-1.04%108,771
Nov 19, 2025163.20163.20156.68159.46159.18-2.08%133,869
Nov 18, 2025164.47165.86162.40162.85162.560.74%157,002
Nov 17, 2025162.48164.88161.00161.66161.38-0.49%211,602
Nov 14, 2025166.58167.10159.66162.45162.16-1.94%133,038
Nov 13, 2025166.19168.89164.73165.66165.37-1.01%129,540
Nov 12, 2025165.34168.61163.54167.35167.061.78%171,910
Nov 11, 2025165.70166.74161.63164.42164.13-0.60%131,872
Nov 10, 2025167.14169.02164.56165.41165.12-0.87%167,624
Nov 7, 2025167.94173.38159.79166.86166.57-3.63%198,083
Nov 6, 2025179.17179.36172.71173.14172.84-2.30%108,372
Nov 5, 2025173.92178.30173.92177.22176.911.39%70,201
Nov 4, 2025176.52178.34173.78174.79174.48-1.50%121,810
Nov 3, 2025176.95179.50173.38177.45177.14-0.71%139,965
Oct 31, 2025176.55181.20175.85178.72178.411.03%237,178
Oct 30, 2025179.99182.28175.96176.89176.58-1.87%73,206
Oct 29, 2025181.41183.55178.41180.26179.94-1.21%60,569
Oct 28, 2025183.81186.84181.60182.47182.15-1.38%57,264
Oct 27, 2025188.55189.25184.55185.02184.69-1.64%48,873
Oct 24, 2025188.87189.50186.89188.10187.770.28%50,514
Oct 23, 2025186.78188.19185.61187.57187.240.25%65,470
Oct 22, 2025185.60187.51184.77187.10186.770.72%106,555
Oct 21, 2025181.69186.37181.69185.76185.431.36%44,085
Oct 20, 2025181.81184.47178.02183.26182.941.34%43,091
Oct 17, 2025183.00184.32179.99180.83180.51-1.70%89,005
Oct 16, 2025184.09185.04181.92183.95183.63-0.04%78,691
Oct 15, 2025183.86186.72183.68184.03183.710.41%73,628
Oct 14, 2025180.04184.35180.04183.28182.660.71%84,984
Oct 13, 2025184.02188.20181.36181.99181.37-0.31%60,733
Oct 10, 2025186.27186.63181.81182.55181.93-1.58%61,315
Oct 9, 2025189.20189.20185.06185.49184.86-2.10%56,592