Alamo Group, Inc. Common Stock (ALG)

174.35
+5.10 (3.01%)
NYSE · Last Trade: Apr 23rd, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026170.75173.44167.87169.25138,362169.25
4/21/2026173.01174.46167.00169.18215,514169.18
4/20/2026171.05173.84170.34172.9688,060172.96
4/17/2026169.58175.16168.84172.11213,253172.11
4/16/2026168.78170.43166.00167.97190,750167.97
4/15/2026174.42175.00167.08168.75131,364168.75
4/14/2026176.56179.15175.00175.96163,864175.62
4/13/2026176.38178.45175.00176.56180,238176.22
4/10/2026180.48181.32176.67176.89101,795176.55
4/09/2026175.48180.23175.13179.04105,162178.69
4/08/2026174.27179.37174.27176.30174,575175.96
4/07/2026167.81171.00164.00168.20136,032167.88
4/06/2026167.31169.25165.23167.6275,046167.30
4/02/2026167.00169.80164.97168.20136,792167.88
4/01/2026167.42172.36166.28170.00127,772169.67
3/31/2026166.86167.35161.24164.97251,471164.65
3/30/2026167.96169.48162.75164.32185,387164.00
3/27/2026166.99170.06165.51167.0097,061166.68
3/26/2026166.97170.24166.97168.59147,840168.26
3/25/2026173.46174.00169.12169.15100,798168.82
3/24/2026164.53172.85164.53171.23117,557170.90
3/23/2026164.40167.63163.76167.26141,121166.94
3/20/2026163.38164.55159.12159.80349,488159.49
3/19/2026166.14167.06162.20163.17104,521162.85
3/18/2026166.45169.74165.29167.70149,885167.38
3/17/2026171.99171.99164.96166.79135,602166.47
3/16/2026173.10175.78168.90169.93175,983169.60
3/13/2026171.10171.85168.10170.78117,144170.45
3/12/2026173.28174.94169.76170.15213,721169.82
3/11/2026169.52177.46169.01175.92321,179175.58
3/10/2026167.98172.17165.00170.10235,616169.77
3/09/2026165.05174.30158.70167.90205,744167.58
3/06/2026170.00172.16165.31168.13158,364167.81
3/05/2026176.00177.68172.50173.13164,392172.79
3/04/2026185.71188.22177.75178.01279,557177.67
3/03/2026203.76203.76179.92184.78274,905184.42
3/02/2026210.60219.88209.89218.47101,068218.05
2/27/2026214.32214.57210.14213.53213,578213.12
2/26/2026214.80216.67210.40216.50134,759216.08
2/25/2026215.81216.29207.76213.09128,215212.68
2/24/2026210.95216.89210.95215.15148,879214.73
2/23/2026212.36214.40207.94211.18141,034210.77
2/20/2026210.22214.65208.25213.46105,147213.05
2/19/2026204.00210.39201.76210.28107,568209.87
2/18/2026207.59209.65202.78203.01109,935202.62
2/17/2026211.95211.95204.31208.9091,185208.50
2/13/2026208.38213.49208.38210.8465,150210.43
2/12/2026211.81214.98207.40209.2069,758208.80
2/11/2026209.27211.92208.88210.2667,624209.85
2/10/2026208.34211.07207.30207.3283,080206.92
2/09/2026208.33208.41205.75208.3092,898207.90
2/06/2026203.27209.55203.27208.3883,435207.98
2/05/2026203.23205.96201.50202.69102,244202.30
2/04/2026196.74204.20196.74203.23137,086202.84
2/03/2026195.42197.60193.70195.52122,463195.14
2/02/2026194.31197.89194.25195.00177,460194.62
1/30/2026190.85195.95190.85195.31124,875194.93
1/29/2026190.98194.13188.96193.02138,376192.65
1/28/2026192.96194.38189.96190.9068,386190.53
1/27/2026191.04194.17187.81193.33104,073192.96
1/26/2026191.42193.07190.40192.1791,700191.80