Skip to main content
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
168.77
-3.26 (-1.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%166,124
Apr 23, 2026170.90175.61169.94174.35174.353.01%98,337
Apr 22, 2026170.75173.44167.87169.25169.250.04%138,362
Apr 21, 2026173.01174.46167.00169.18169.18-2.19%215,482
Apr 20, 2026171.05173.85170.34172.96172.960.49%88,056
Apr 17, 2026169.58175.16168.84172.11172.112.46%213,014
Apr 16, 2026168.78170.43166.00167.97167.97-0.46%190,747
Apr 15, 2026174.42175.00167.08168.75168.75-4.10%131,362
Apr 14, 2026176.56179.15175.00175.96175.62-0.34%163,387
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
Feb 2, 2026194.31197.89194.25195.00194.62-0.16%177,460
Jan 30, 2026190.85195.95190.85195.31194.931.19%124,875
Jan 29, 2026190.98194.13188.96193.02192.651.11%138,376
Jan 28, 2026192.96194.38189.96190.90190.53-1.26%68,386
Jan 27, 2026191.04194.17187.81193.33192.960.60%104,073
Jan 26, 2026191.42193.07190.40192.17191.800.54%91,700
Jan 23, 2026191.22193.53189.00191.14190.77-0.85%64,529
Jan 22, 2026192.00193.29191.27192.78192.410.43%65,360
Jan 21, 2026189.90192.52189.42191.95191.581.73%100,073
Jan 20, 2026190.44193.68188.19188.68188.32-2.03%86,484
Jan 16, 2026192.18195.17189.40192.58192.21-0.24%122,035
Jan 15, 2026191.14194.86189.55193.05192.341.24%119,611
Jan 14, 2026188.38192.10188.38190.68189.980.96%86,253
Jan 13, 2026188.77189.71186.85188.86188.160.40%90,508
Jan 12, 2026186.00188.95181.47188.11187.420.64%141,599
Jan 9, 2026185.77188.09184.71186.91186.220.21%105,312
Jan 8, 2026181.08189.18181.08186.51185.822.47%90,745
Jan 7, 2026182.50184.07179.30182.02181.35-0.51%123,916
Jan 6, 2026180.52183.91177.38182.96182.280.46%165,588
Jan 5, 2026172.02183.00172.02182.13181.466.86%199,146
Jan 2, 2026169.65171.20166.44170.43169.801.52%98,855
Dec 31, 2025170.72170.72167.33167.87167.25-1.58%55,962
Dec 30, 2025172.35173.00170.54170.57169.94-1.03%61,207
Dec 29, 2025174.50175.00170.73172.34171.70-1.16%75,683
Dec 26, 2025173.28174.64172.14174.36173.720.43%62,303
Dec 24, 2025172.99173.61172.09173.61172.970.01%38,841
Dec 23, 2025172.66174.00171.78173.60172.960.73%59,469
Dec 22, 2025172.87175.29171.68172.34171.70-0.88%82,052
Dec 19, 2025171.05176.42170.04173.87173.230.86%363,937
Dec 18, 2025174.43175.89171.97172.39171.75-0.70%89,102
Dec 17, 2025177.71181.61172.91173.61172.97-2.67%149,198
Dec 16, 2025177.51180.31175.33178.37177.710.19%175,658
Dec 15, 2025177.39178.92175.99178.03177.370.38%161,894
Dec 12, 2025174.78178.21174.00177.35176.701.93%137,099
Dec 11, 2025168.72175.48168.72174.00173.364.26%152,789
Dec 10, 2025162.06168.01162.00166.89166.272.74%126,454
Dec 9, 2025163.10165.00161.99162.44161.84-0.36%69,956
Dec 8, 2025165.03167.69162.96163.03162.43-1.11%73,802
Dec 5, 2025166.39166.89163.63164.86164.25-1.09%75,895
Dec 4, 2025164.08167.88162.01166.68166.060.66%108,276
Dec 3, 2025162.68166.01161.91165.59164.982.28%91,987