Skip to main content
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
168.80
+0.76 (0.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.26172.39165.80168.80168.800.45%483,846
Jun 25, 2026165.08170.21164.47168.04168.042.76%96,147
Jun 24, 2026159.18165.04154.91163.52163.522.79%158,954
Jun 23, 2026160.73163.06157.00159.08159.08-1.22%154,195
Jun 22, 2026160.78162.95159.60161.05161.05-0.19%181,598
Jun 18, 2026158.15162.84158.15161.35161.353.32%428,079
Jun 17, 2026152.63157.69152.63156.17156.171.79%231,543
Jun 16, 2026152.98155.06149.82153.43153.430.90%222,881
Jun 15, 2026155.20158.87151.88152.06152.06-1.09%151,687
Jun 12, 2026154.80156.00152.53153.74153.74-0.43%85,223
Jun 11, 2026152.23155.99151.00154.41154.412.35%143,561
Jun 10, 2026153.56154.20150.44150.86150.86-1.37%144,373
Jun 9, 2026151.97156.00150.93152.96152.961.52%137,471
Jun 8, 2026150.00153.40150.00150.67150.670.87%159,636
Jun 5, 2026150.87152.00148.54149.37149.37-1.52%134,377
Jun 4, 2026153.49154.13149.83151.68151.681.04%181,783
Jun 3, 2026151.70152.96148.05150.12150.12-1.73%153,554
Jun 2, 2026151.78155.92151.78152.76152.761.94%122,169
Jun 1, 2026149.70150.37146.13149.86149.86-0.56%194,128
May 29, 2026153.42153.60150.56150.71150.71-1.16%147,380
May 28, 2026151.85154.15150.36152.48152.48-0.88%219,429
May 27, 2026153.50156.54153.35153.84153.840.83%169,097
May 26, 2026150.04154.00148.51152.58152.581.71%111,386
May 22, 2026150.29152.28147.68150.02150.020.13%137,064
May 21, 2026150.27150.29146.31149.83149.83-1.53%235,682
May 20, 2026148.72152.99146.00152.16152.161.47%199,303
May 19, 2026151.74154.46146.04149.96149.96-0.83%215,561
May 18, 2026146.05152.39145.76151.22151.222.68%230,772
May 15, 2026151.06151.06146.89147.27147.27-3.10%159,188
May 14, 2026152.88154.14150.70151.98151.980.23%144,185
May 13, 2026151.59154.85149.66151.63151.63-240,843
May 12, 2026154.62155.03150.36151.63151.63-2.05%238,040
May 11, 2026163.06165.50153.01154.80154.80-5.47%356,540
May 8, 2026166.65168.59163.62163.76163.76-1.47%161,259
May 7, 2026172.82172.82165.42166.20166.20-2.72%253,414
May 6, 2026170.19174.09169.09170.85170.852.32%367,534
May 5, 2026173.41180.63165.79166.97166.97-0.25%617,479
May 4, 2026170.70172.82167.03167.39167.39-2.31%132,978
May 1, 2026172.63174.72169.23171.35171.35-1.21%148,462
Apr 30, 2026168.76174.69168.01173.44173.443.01%191,330
Apr 29, 2026168.09169.86166.97168.37168.37-0.24%205,016
Apr 28, 2026172.91173.73167.96168.77168.77-1.90%122,936
Apr 27, 2026172.01174.48170.17172.03172.030.08%110,566
Apr 24, 2026173.55174.62171.41171.89171.89-1.41%168,742
Apr 23, 2026170.90175.61169.94174.35174.353.01%98,342
Apr 22, 2026170.75173.44167.87169.25169.250.04%138,362
Apr 21, 2026173.01174.46167.00169.18169.18-2.19%215,514
Apr 20, 2026171.05173.85170.34172.96172.960.49%88,057
Apr 17, 2026169.58175.16168.84172.11172.112.46%213,252
Apr 16, 2026168.78170.43166.00167.97167.97-0.46%190,750
Apr 15, 2026174.42175.00167.08168.75168.75-3.91%131,363
Apr 14, 2026176.56179.15175.00175.96175.62-0.34%163,863
Apr 13, 2026176.38178.45175.00176.56176.22-0.19%180,238
Apr 10, 2026180.48181.32176.67176.89176.55-1.20%101,793
Apr 9, 2026175.48180.23175.13179.04178.691.55%105,162
Apr 8, 2026174.27179.37174.27176.30175.964.82%174,573
Apr 7, 2026167.81171.00164.00168.20167.870.35%136,031
Apr 6, 2026167.31169.25165.23167.62167.30-0.34%75,046
Apr 2, 2026167.00169.80164.97168.20167.87-1.06%136,790
Apr 1, 2026167.42172.36166.28170.00169.673.05%127,771
Mar 31, 2026166.86167.35161.24164.97164.650.40%251,470
Mar 30, 2026167.96169.48162.75164.32164.00-1.60%185,387
Mar 27, 2026166.99170.06165.52167.00166.68-0.94%97,060
Mar 26, 2026166.97170.24166.97168.59168.26-0.33%147,839
Mar 25, 2026173.46174.00169.12169.15168.82-1.21%100,797
Mar 24, 2026164.53172.85164.53171.23170.902.37%117,557
Mar 23, 2026164.40167.63163.77167.26166.944.67%141,120
Mar 20, 2026163.38164.55159.12159.80159.49-2.07%349,462
Mar 19, 2026166.14167.06162.20163.17162.85-2.70%104,520
Mar 18, 2026166.45169.74165.29167.70167.380.55%149,885
Mar 17, 2026171.99171.99164.96166.79166.47-1.85%135,602
Mar 16, 2026173.10175.78168.90169.93169.60-0.50%175,982
Mar 13, 2026171.10171.85168.11170.78170.450.37%117,144
Mar 12, 2026173.28174.94169.76170.15169.82-3.28%213,720
Mar 11, 2026169.52177.46169.01175.92175.583.42%321,179
Mar 10, 2026167.98172.17165.00170.10169.771.31%235,615
Mar 9, 2026165.05174.30158.70167.90167.58-0.14%205,743
Mar 6, 2026170.00172.16165.31168.13167.81-2.89%158,364
Mar 5, 2026176.00177.68172.50173.13172.80-2.74%164,391
Mar 4, 2026185.71188.22177.76178.01177.67-3.66%279,784
Mar 3, 2026203.76203.76179.92184.78184.42-15.42%274,905
Mar 2, 2026210.60219.88209.89218.47218.052.31%101,153
Feb 27, 2026214.32214.58210.14213.53213.12-1.37%213,576
Feb 26, 2026214.80216.67210.40216.50216.081.60%132,859
Feb 25, 2026215.81216.30207.76213.09212.68-0.96%128,214
Feb 24, 2026210.95216.89210.95215.15214.731.88%148,878
Feb 23, 2026212.36214.40207.94211.18210.77-1.07%141,034
Feb 20, 2026210.22214.65208.25213.46213.051.51%105,147
Feb 19, 2026204.00210.39201.76210.28209.873.58%107,568
Feb 18, 2026207.59209.65202.78203.01202.62-2.82%109,935
Feb 17, 2026211.95211.95204.31208.90208.50-0.92%91,185
Feb 13, 2026208.38213.49208.38210.84210.430.78%65,150
Feb 12, 2026211.81214.98207.40209.20208.80-0.50%69,758
Feb 11, 2026209.27211.92208.88210.26209.851.42%67,624
Feb 10, 2026208.34211.08207.30207.32206.92-0.47%83,080
Feb 9, 2026208.33208.42205.75208.30207.90-0.04%92,898
Feb 6, 2026203.27209.55203.27208.38207.982.81%83,435
Feb 5, 2026203.23205.96201.50202.69202.30-0.27%102,244
Feb 4, 2026196.74204.20196.74203.23202.843.94%137,086
Feb 3, 2026195.42197.60193.70195.52195.140.27%122,463