Home

Alamo Group, Inc. Common Stock (ALG)

178.72
+1.83 (1.03%)
NYSE · Last Trade: Nov 1st, 4:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025176.55181.20175.85178.72237,178178.72
10/30/2025179.99182.28175.96176.8973,206176.89
10/29/2025181.41183.55178.41180.2660,569180.26
10/28/2025183.81186.84181.60182.4757,264182.47
10/27/2025188.55189.25184.55185.0248,873185.02
10/24/2025188.87189.50186.89188.1050,514188.10
10/23/2025186.78188.19185.61187.5765,470187.57
10/22/2025185.60187.50184.77187.10106,555187.10
10/21/2025181.69186.37181.69185.7644,085185.76
10/20/2025181.81184.47178.02183.2643,091183.26
10/17/2025183.00184.32179.99180.8389,005180.83
10/16/2025184.09185.04181.92183.9578,691183.95
10/15/2025183.86186.72183.68184.0373,628184.03
10/14/2025180.04184.35180.04183.2884,984182.98
10/13/2025184.02188.20181.36181.9960,733181.69
10/10/2025186.27186.63181.81182.5561,315182.25
10/09/2025189.20189.20185.06185.4956,592185.19
10/08/2025188.30190.93187.27189.4639,821189.15
10/07/2025188.07189.25187.81187.8149,991187.50
10/06/2025193.26193.26186.91188.7593,315188.44
10/03/2025191.57194.32191.57191.6692,115191.35
10/02/2025188.22192.35184.45191.5784,046191.26
10/01/2025190.82190.82186.53189.1595,541188.84
9/30/2025190.10190.94189.18190.9086,947190.59
9/29/2025192.37192.37189.50190.4364,748190.12
9/26/2025192.25194.41191.65192.6270,247192.31
9/25/2025193.24194.40190.55192.3097,226191.99
9/24/2025194.94198.06193.35194.11103,797193.79
9/23/2025198.86201.43195.90196.8092,906196.48
9/22/2025198.50200.54195.67197.7598,232197.43
9/19/2025204.02204.02198.01198.46261,966198.13
9/18/2025202.17206.24202.17204.1089,058203.77
9/17/2025207.11207.71201.30201.7455,741201.41
9/16/2025203.79207.00202.10205.3081,293204.96
9/15/2025207.22207.71203.81204.4284,941204.09
9/12/2025208.54209.46203.88205.6477,310205.30
9/11/2025206.67212.13204.49211.26138,883210.91
9/10/2025207.06208.14205.28206.1052,888205.76
9/09/2025210.59210.59205.78207.9669,053207.62
9/08/2025211.15212.12209.52211.7765,128211.42
9/05/2025209.35212.84207.79209.2252,797208.88
9/04/2025207.82210.74207.82210.5572,518210.21
9/03/2025208.16209.21206.32207.8574,262207.51
9/02/2025208.71212.06207.57208.7757,380208.43
8/29/2025214.75214.75209.39211.4697,703211.11
8/28/2025219.13219.13213.10215.0147,256214.66
8/27/2025215.66218.48214.76217.5470,046217.18
8/26/2025219.29221.68217.31217.9759,171217.61
8/25/2025220.86221.50217.51218.8578,518218.49
8/22/2025214.51224.67214.36221.5284,974221.16
8/21/2025214.57216.46210.49212.6981,784212.34
8/20/2025219.39222.10214.38214.4166,186214.06
8/19/2025226.01227.07220.01220.1853,000219.82
8/18/2025220.61225.03220.59225.0155,208224.64
8/15/2025226.54226.54221.11222.2871,424221.92
8/14/2025230.70230.70225.04226.4275,550226.05
8/13/2025228.32233.29228.32232.4299,188232.04
8/12/2025223.53227.38223.53227.0195,639226.64
8/11/2025224.11224.11219.63221.65124,853221.29
8/08/2025222.93226.13220.72222.5896,475222.22
8/07/2025215.07222.44211.14222.00157,157221.64
8/06/2025225.31226.49222.86224.7773,057224.40
8/05/2025225.39227.16223.62226.1293,301225.75
8/04/2025222.79226.63221.75226.63102,886226.26
8/01/2025220.90220.90215.15215.6263,453215.27