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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	158.7	161.01	161.01	164.06	157.75	156,100
November 20, 2025	160.8	157.8	157.8	161.01	156.29	108,800
November 19, 2025	163.2	159.46	159.46	163.2	156.68	133,900
November 18, 2025	164.47	162.85	162.85	165.86	162.4	157,002
November 17, 2025	162.48	161.66	161.66	164.88	161	211,602
November 14, 2025	166.58	162.45	162.45	167.1	159.66	133,038
November 13, 2025	166.19	165.66	165.66	168.89	164.73	129,540
November 12, 2025	165.34	167.35	167.35	168.61	163.54	171,910
November 11, 2025	165.7	164.42	164.42	166.74	161.63	131,900
November 10, 2025	167.14	165.41	165.41	169.02	164.56	167,624
November 07, 2025	167.94	166.86	166.86	173.38	159.79	198,083
November 06, 2025	179.17	173.14	173.14	179.36	172.71	108,400
November 05, 2025	173.92	177.22	177.22	178.3	173.92	70,201
November 04, 2025	176.52	174.79	174.79	178.34	173.78	121,810
November 03, 2025	176.95	177.45	177.45	179.5	173.38	140,000
October 31, 2025	176.55	178.72	178.72	181.2	175.85	237,200
October 30, 2025	179.99	176.89	176.89	182.28	175.96	73,206
October 29, 2025	181.41	180.26	180.26	183.55	178.41	60,600
October 28, 2025	183.81	182.47	182.47	186.84	181.6	57,300
October 27, 2025	188.55	185.02	185.02	189.25	184.55	48,900
October 24, 2025	188.87	188.1	188.1	189.5	186.89	50,514
October 23, 2025	186.78	187.57	187.57	188.19	185.61	65,500
October 22, 2025	185.6	187.1	187.1	187.51	184.77	106,600
October 21, 2025	181.69	185.76	185.76	186.37	181.69	44,100
October 20, 2025	181.81	183.26	183.26	184.47	178.02	43,100
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

Alamo Group Inc. (ALG) NYSE