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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alamo Group Inc. (ALG) NYSE