Alamo Group, Inc. Common Stock (ALG)

152.62
-0.97 (-0.63%)
NYSE · Last Trade: Oct 15th, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alamo Group, Inc. Common Stock (ALG)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026153.94155.56152.06152.62140,944152.62
10/14/2026153.13155.33153.13153.93149,480153.59
10/13/2026153.50155.79151.96155.17178,338154.83
10/12/2026152.50154.82151.00153.07154,987152.73
10/09/2026155.74156.11152.42152.42131,871152.08
10/08/2026155.72155.87152.48155.39168,907155.05
10/07/2026159.56162.51154.95156.91112,411156.56
10/06/2026164.06164.06159.68162.1191,348161.75
10/05/2026162.00165.14159.68162.39165,412162.03
10/02/2026158.52161.41156.48161.01162,078160.65
10/01/2026154.56158.30151.63156.36176,138156.01
9/30/2026158.57158.57154.71154.77187,428154.43
9/29/2026157.24159.12155.04158.79142,503158.44
9/28/2026158.44160.00155.80157.72238,879157.37
9/25/2026159.83162.33158.08159.45278,711159.10
9/24/2026164.11164.94154.20159.03247,928158.68
9/23/2026164.96165.98163.60164.64314,909164.28
9/22/2026167.23168.70164.87165.51224,674165.14
9/21/2026167.95169.00162.41164.87198,742164.51
9/18/2026168.46171.76165.50166.65626,857166.28
9/17/2026170.52170.52166.51168.62166,363168.25
9/16/2026170.45170.63165.53168.42139,279168.05
9/15/2026168.75170.00166.70169.47155,816169.10
9/14/2026166.77170.62166.00168.46126,280168.09
9/11/2026170.73170.76166.72169.08136,111168.71
9/10/2026169.30173.88166.81167.28133,958166.91
9/09/2026171.74174.95169.29171.62198,075171.24
9/08/2026172.46174.50170.98172.53152,435172.15
9/04/2026169.80175.09169.25173.56178,945173.18
9/03/2026173.11173.98166.83171.54179,967171.16
9/02/2026165.07173.84164.24171.31150,580170.93
9/01/2026163.55165.26162.99164.10156,279163.74
8/31/2026163.63166.00163.37164.58119,906164.22
8/28/2026163.96165.50161.78165.27146,472164.91
8/27/2026163.41165.10160.13164.12146,883163.76
8/26/2026162.76165.79160.72164.79187,636164.43
8/25/2026166.77166.77161.07162.08132,380161.72
8/24/2026165.17166.92164.35165.24218,326164.88
8/21/2026163.73165.30161.10164.40146,377164.04
8/20/2026160.70163.94160.48162.46126,555162.10
8/19/2026159.91163.01159.38162.37132,557162.01
8/18/2026162.63164.87158.80159.25224,950158.90
8/17/2026163.93165.61161.75161.87202,775161.51
8/14/2026163.28168.00162.60164.93152,401164.57
8/13/2026166.99167.68162.96163.58127,998163.22
8/12/2026168.81169.39164.57165.22181,437164.85
8/11/2026169.96173.24169.21169.74152,060169.37
8/10/2026169.01170.78166.02168.98202,649168.61
8/07/2026165.82169.84165.01168.74190,741168.37
8/06/2026169.19169.48165.71166.17138,234165.80
8/05/2026169.32170.69166.08167.78118,495167.41
8/04/2026167.31174.70166.66170.33184,417169.95
8/03/2026161.69164.90161.69163.93126,379163.57
7/31/2026157.83161.01157.49159.08110,267158.73
7/30/2026157.83160.47156.05157.84117,522157.49
7/29/2026163.98165.95156.27156.95114,953156.60
7/28/2026166.19168.79163.76164.2493,549163.88
7/27/2026166.56167.61163.78164.4383,761164.07
7/24/2026166.49166.69163.73165.3589,614164.99
7/23/2026162.09167.75162.09165.04133,682164.68
7/22/2026161.02164.21161.02163.7568,752163.39
7/21/2026161.21162.47159.66161.1899,400160.82
7/20/2026163.12164.08160.02160.1184,617159.76
7/17/2026163.63168.40162.12162.43106,941162.07
7/16/2026162.08165.79162.08165.71121,886165.34