Home

Alamo Group, Inc. Common Stock (ALG)

222.58
+6.30 (2.91%)
NYSE · Last Trade: Aug 1st, 12:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025214.97223.56212.90222.5894,674222.58
7/30/2025217.77220.68215.21216.28108,015216.28
7/29/2025219.30219.30215.08216.8469,011216.84
7/28/2025219.83219.83217.27217.4379,801217.43
7/25/2025218.21219.56217.29219.5645,566219.56
7/24/2025217.83218.26215.82217.2852,000217.28
7/23/2025218.09219.47215.81218.9972,991218.99
7/22/2025213.45218.37212.96216.4587,946216.45
7/21/2025218.33218.73215.53216.0452,769216.04
7/18/2025218.87218.87215.96217.1557,474217.15
7/17/2025216.00218.84216.00217.9781,371217.97
7/16/2025219.58220.40215.67216.97103,624216.97
7/15/2025223.87225.50219.59219.88123,593219.58
7/14/2025225.27225.27221.13224.32107,162224.01
7/11/2025224.50227.43223.41225.94119,106225.63
7/10/2025225.00230.16224.23226.7382,719226.42
7/09/2025225.43225.78222.22225.6385,915225.32
7/08/2025224.76227.83224.01224.0296,508223.71
7/07/2025225.10226.53222.76225.19178,517224.88
7/03/2025224.93227.00224.93226.2142,357225.90
7/02/2025221.51225.54221.02225.4899,980225.17
7/01/2025218.35223.89216.26222.47159,724222.17
6/30/2025217.98219.66215.66218.38166,441218.08
6/27/2025219.62219.85215.42217.10323,553216.80
6/26/2025217.46219.50216.67219.45109,731219.15
6/25/2025217.34218.17215.55216.5899,803216.28
6/24/2025213.42218.18212.50217.01141,650216.71
6/23/2025214.49216.28209.61212.25162,543211.96
6/20/2025216.00216.89213.14214.51296,892214.22
6/18/2025216.56220.00214.98215.04137,677214.75
6/17/2025215.00217.20215.00217.00153,865216.70
6/16/2025214.64218.53213.90216.56206,011216.26
6/13/2025212.40213.38210.31212.46131,146212.17
6/12/2025210.54213.25209.55213.09151,316212.80
6/11/2025214.00214.13211.01212.43258,547212.14
6/10/2025209.05213.70208.97213.57123,947213.28
6/09/2025208.29210.88208.03209.28246,121208.99
6/06/2025207.80208.68206.59207.1650,730206.88
6/05/2025205.37206.02202.76205.3172,787205.03
6/04/2025203.50205.16202.71204.48109,232204.20
6/03/2025199.21206.48198.90203.47221,745203.19
6/02/2025196.89199.08195.41198.4162,899198.14
5/30/2025201.07201.07198.01198.0461,652197.77
5/29/2025201.87202.03199.20201.8061,178201.53
5/28/2025201.88203.68199.20200.4085,930200.13
5/27/2025199.12201.99198.10201.7455,464201.47
5/23/2025195.38197.98195.38197.0260,573196.75
5/22/2025197.31199.38197.00198.7249,959198.45
5/21/2025201.37202.80198.64199.3268,668199.05
5/20/2025203.13204.03202.13203.46103,077203.18
5/19/2025201.16204.35200.88203.7490,687203.46
5/16/2025202.32204.67201.89203.1996,065202.91
5/15/2025200.25203.09200.25202.0263,862201.74
5/14/2025201.73203.84200.07200.5090,547200.23
5/13/2025201.81204.19201.50202.64127,546202.36
5/12/2025199.16202.88196.96199.76166,254199.49
5/09/2025184.38191.50179.81191.41166,645191.15
5/08/2025174.02180.72174.00178.53118,708178.29
5/07/2025173.77174.06170.96172.0953,346171.85
5/06/2025173.09174.30170.95172.54142,669172.31
5/05/2025172.44175.73171.89174.0355,926173.79
5/02/2025171.05175.40171.05173.9659,399173.72
5/01/2025165.87170.50165.87169.3272,987169.09