Alamo Group Inc. - ALG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	209.35	209.22	209.22	212.84	207.79	52,800
September 04, 2025	207.82	210.55	210.55	210.74	207.82	72,518
September 03, 2025	208.16	207.85	207.85	209.21	206.32	74,300
September 02, 2025	208.71	208.77	208.77	212.06	207.57	57,400
August 29, 2025	214.75	211.46	211.46	214.75	209.39	97,703
August 28, 2025	219.13	215.01	215.01	219.13	213.1	47,300
August 27, 2025	215.66	217.54	217.54	218.48	214.76	70,046
August 26, 2025	219.29	217.97	217.97	221.68	217.31	59,200
August 25, 2025	220.86	218.85	218.85	221.5	217.51	78,518
August 22, 2025	214.51	221.52	221.52	224.67	214.36	85,000
August 21, 2025	214.57	212.69	212.69	216.46	210.49	81,800
August 20, 2025	219.39	214.41	214.41	222.1	214.38	66,200
August 19, 2025	226.01	220.18	220.18	227.07	220.02	53,000
August 18, 2025	220.61	225.01	225.01	225.03	220.59	55,208
August 15, 2025	226.54	222.28	222.28	226.54	221.11	71,424
August 14, 2025	230.7	226.42	226.42	230.7	225.04	75,600
August 13, 2025	228.32	232.42	232.42	233.29	228.32	99,200
August 12, 2025	223.53	227.01	227.01	227.38	223.53	95,639
August 11, 2025	224.11	221.65	221.65	224.11	219.63	124,900
August 08, 2025	222.93	222.58	222.58	226.13	220.72	96,500
August 07, 2025	215.07	222	222	222.44	211.14	157,200
August 06, 2025	225.31	224.77	224.77	226.49	222.86	73,100
August 05, 2025	225.39	226.12	226.12	227.16	223.62	93,301
August 04, 2025	222.79	226.63	226.63	226.63	221.76	102,900
August 01, 2025	220.9	215.62	215.62	220.9	215.15	63,500
July 31, 2025	214.97	222.58	222.58	223.56	212.9	94,672
July 30, 2025	217.77	216.28	216.28	220.68	215.21	108,015
July 29, 2025	219.3	216.84	216.84	219.3	215.08	69,011
July 28, 2025	219.83	217.43	217.43	219.83	217.27	79,801
July 25, 2025	218.21	219.56	219.56	219.56	217.29	45,600
July 24, 2025	217.83	217.28	217.28	218.26	215.83	52,000
July 23, 2025	218.09	218.99	218.99	219.48	215.81	73,000
July 22, 2025	213.45	216.45	216.45	218.37	212.96	87,946
July 21, 2025	218.33	216.04	216.04	218.73	215.53	52,800
July 18, 2025	218.87	217.15	217.15	218.87	215.96	57,500
July 17, 2025	216	217.97	217.97	218.84	216	81,400
July 16, 2025	219.58	216.97	216.97	220.4	215.67	103,624
July 15, 2025	223.87	219.88	219.58	225.5	219.59	123,600
July 14, 2025	225.27	224.32	224.01	225.27	221.13	107,200
July 11, 2025	224.5	225.94	225.63	227.43	223.41	119,106
July 10, 2025	225	226.73	226.42	230.16	224.23	82,719
July 09, 2025	225.43	225.63	225.32	225.78	222.23	85,915
July 08, 2025	224.76	224.02	223.71	227.83	224.01	96,508
July 07, 2025	225.1	225.19	224.88	226.53	222.76	178,517
July 03, 2025	224.93	226.21	226.21	227	224.93	42,400
July 02, 2025	221.51	225.48	225.48	225.54	221.02	100,000
July 01, 2025	218.35	222.47	222.47	223.89	216.27	159,724
June 30, 2025	217.98	218.38	218.38	219.66	215.66	166,441
June 27, 2025	219.2	217.1	217.1	219.96	215.42	323,553
June 26, 2025	217.46	219.45	219.45	219.5	216.67	109,731
June 25, 2025	217.34	216.58	216.58	218.17	215.55	99,803
June 24, 2025	213.42	217.01	217.01	218.18	212.5	141,700
June 23, 2025	214.49	212.25	212.25	216.28	209.61	162,543
June 20, 2025	216.67	214.51	214.51	216.89	213.14	294,692
June 18, 2025	216.56	215.04	215.04	220	214.98	137,700
June 17, 2025	215	217	217	217.2	215	153,900
June 16, 2025	214.64	216.56	216.56	218.53	213.9	206,011
June 13, 2025	212.4	212.46	212.46	213.38	210.31	131,146
June 12, 2025	210.54	213.09	213.09	213.25	209.55	151,316
June 11, 2025	214	212.43	212.43	214.13	211.01	258,547

Alamo Group Inc. (ALG) NYSE