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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	210.22	213.46	213.46	214.65	208.25	105,147
February 19, 2026	204	210.28	210.28	210.39	201.76	107,600
February 18, 2026	207.59	203.01	203.01	209.65	202.78	109,935
February 17, 2026	211.95	208.9	208.9	211.95	204.31	91,200
February 13, 2026	208.38	210.84	210.84	213.49	208.38	65,150
February 12, 2026	211.81	209.2	209.2	214.98	207.4	69,513
February 11, 2026	209.27	210.26	210.26	211.92	208.88	67,624
February 10, 2026	208.34	207.32	207.32	211.08	207.3	83,100
February 09, 2026	208.33	208.3	208.3	208.42	205.75	92,900
February 06, 2026	203.27	208.38	208.38	209.55	203.27	83,435
February 05, 2026	203.23	202.69	202.69	205.96	201.5	102,244
February 04, 2026	196.74	203.23	203.23	204.2	196.74	137,100
February 03, 2026	195.42	195.52	195.52	197.6	193.7	122,500
February 02, 2026	194.31	195	195	197.89	194.25	177,500
January 30, 2026	190.85	195.31	195.31	195.95	190.85	124,900
January 29, 2026	190.98	193.02	193.02	194.13	188.96	138,400
January 28, 2026	192.96	191.07	191.07	194.38	189.95	55,773
January 27, 2026	191.04	193.33	193.33	194.17	187.81	104,100
January 26, 2026	191.42	192.17	192.17	193.07	190.4	91,700
January 23, 2026	191.22	191.14	191.14	193.53	189	64,529
January 22, 2026	192	192.78	192.78	193.29	191.27	65,400
January 21, 2026	189.9	191.95	191.95	192.52	189.42	100,100
January 20, 2026	190.44	188.68	188.68	193.68	188.19	86,500
January 16, 2026	192.18	192.58	192.58	195.17	189.4	122,035
January 15, 2026	191.14	193.05	193.05	194.86	189.55	119,611
January 14, 2026	188.38	190.68	190.68	192.1	188.38	86,300
January 13, 2026	188.24	188.86	188.86	189.71	186.85	74,638
January 12, 2026	185.8	188.11	188.11	188.61	181.47	123,374
January 09, 2026	185.77	186.91	186.91	188.09	184.71	105,312
January 08, 2026	181.08	186.51	186.51	189.18	181.08	90,745
January 07, 2026	182.5	182.02	182.02	184.07	179.3	123,916
January 06, 2026	180.52	182.96	182.96	183.91	177.38	165,600
January 05, 2026	172.02	182.13	182.13	183	172.02	199,146
January 02, 2026	169.65	170.43	170.43	171.2	166.44	98,900
December 31, 2025	170.72	167.87	167.87	170.72	167.33	56,000
December 30, 2025	172.35	170.57	170.57	173	170.54	61,207
December 29, 2025	174.5	172.34	172.34	175	170.73	75,700
December 26, 2025	173.28	174.36	174.36	174.64	172.14	62,303
December 24, 2025	172.99	173.61	173.61	173.61	172.09	38,841
December 23, 2025	172.66	173.6	173.6	174	171.78	59,500
December 22, 2025	172.87	172.34	172.34	175.29	171.68	82,100
December 19, 2025	171.05	173.87	173.87	176.42	170.04	363,937
December 18, 2025	174.43	172.39	172.39	175.89	171.97	89,102
December 17, 2025	177.71	173.61	173.61	181.61	172.91	149,200
December 16, 2025	177.51	178.37	178.37	180.31	175.33	175,700
December 15, 2025	177.39	178.03	178.03	178.92	175.99	161,894
December 12, 2025	174.78	177.35	177.35	178.21	174	137,100
December 11, 2025	168.72	174	174	175.48	168.72	152,800
December 10, 2025	162.06	166.89	166.89	168.01	162	126,500
December 09, 2025	163.1	162.44	162.44	165	161.99	70,000
December 08, 2025	165.03	163.03	163.03	167.69	162.96	73,802
December 05, 2025	166.39	164.86	164.86	166.89	163.63	75,900
December 04, 2025	164.08	166.68	166.68	167.83	162.63	93,491
December 03, 2025	162.68	165.59	165.59	166.01	161.91	92,000
December 02, 2025	163.16	161.9	161.9	164.88	161	92,300
December 01, 2025	159.85	162.91	162.91	164.54	159.85	180,600
November 28, 2025	161.53	160.37	160.37	163.62	158.61	88,634
November 26, 2025	163.96	160.94	160.94	165.87	160.59	176,518
November 25, 2025	160.99	163.64	163.64	164.91	160.07	194,100
November 24, 2025	160.1	159.88	159.88	162	158.57	109,400

Alamo Group Inc. (ALG) NYSE