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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	183	180.83	180.83	184.32	179.99	89,005
October 16, 2025	184.09	183.95	183.95	185.04	181.92	78,700
October 15, 2025	183.86	184.03	184.03	186.72	183.68	73,628
October 14, 2025	180.04	183.28	182.98	184.35	180.04	85,000
October 13, 2025	184.02	181.99	181.69	188.2	181.36	60,733
October 10, 2025	186.27	182.55	182.25	186.63	181.81	61,315
October 09, 2025	189.2	185.49	185.19	189.2	185.06	56,600
October 08, 2025	188.3	189.46	189.15	190.93	187.27	39,821
October 07, 2025	188.07	187.81	187.5	189.25	187.81	50,000
October 06, 2025	193.26	188.75	188.44	193.26	186.91	93,317
October 03, 2025	191.57	191.66	191.35	194.32	191.57	92,115
October 02, 2025	188.22	191.57	191.26	192.35	184.45	84,046
October 01, 2025	190.82	189.15	188.84	190.82	186.53	95,541
September 30, 2025	190.1	190.9	190.59	190.94	189.18	86,947
September 29, 2025	192.37	190.43	190.12	192.37	189.5	64,749
September 26, 2025	192.17	192.62	192.62	194.41	191.65	65,953
September 25, 2025	193.24	192.3	192.3	194.4	190.55	97,226
September 24, 2025	194.94	194.11	194.11	198.06	193.36	103,800
September 23, 2025	198.86	196.8	196.8	201.43	195.9	92,906
September 22, 2025	198.5	197.75	197.75	200.54	195.67	98,232
September 19, 2025	204.02	198.46	198.46	204.02	198.01	262,000
September 18, 2025	202.17	204.1	204.1	206.24	202.17	89,100
September 17, 2025	207.11	201.74	201.74	207.71	201.3	55,741
September 16, 2025	203.79	205.3	205.3	207	202.1	81,300
September 15, 2025	207.22	204.42	204.42	207.71	203.81	84,941
September 12, 2025	208.54	205.64	205.64	209.46	203.88	77,310
September 11, 2025	206.67	211.26	211.26	212.13	204.49	138,900
September 10, 2025	207.06	206.1	206.1	208.14	205.28	52,900
September 09, 2025	210.59	207.96	207.96	210.59	205.78	69,100
September 08, 2025	211.15	211.77	211.77	212.12	209.52	65,128
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

Alamo Group Inc. (ALG) NYSE