Alamo Group, Inc. Common Stock (ALG)

213.53
-2.97 (-1.37%)
NYSE · Last Trade: Mar 1st, 6:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alamo Group, Inc. Common Stock (ALG)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026214.32214.57210.14213.53213,578213.53
2/26/2026214.80216.67210.40216.50134,759216.50
2/25/2026215.81216.29207.76213.09128,215213.09
2/24/2026210.95216.89210.95215.15148,879215.15
2/23/2026212.36214.40207.94211.18141,034211.18
2/20/2026210.22214.65208.25213.46105,147213.46
2/19/2026204.00210.39201.76210.28107,568210.28
2/18/2026207.59209.65202.78203.01109,935203.01
2/17/2026211.95211.95204.31208.9091,185208.90
2/13/2026208.38213.49208.38210.8465,150210.84
2/12/2026211.81214.98207.40209.2069,758209.20
2/11/2026209.27211.92208.88210.2667,624210.26
2/10/2026208.34211.07207.30207.3283,080207.32
2/09/2026208.33208.41205.75208.3092,898208.30
2/06/2026203.27209.55203.27208.3883,435208.38
2/05/2026203.23205.96201.50202.69102,244202.69
2/04/2026196.74204.20196.74203.23137,086203.23
2/03/2026195.42197.60193.70195.52122,463195.52
2/02/2026194.31197.89194.25195.00177,460195.00
1/30/2026190.85195.95190.85195.31124,875195.31
1/29/2026190.98194.13188.96193.02138,376193.02
1/28/2026192.96194.38189.96190.9068,386190.90
1/27/2026191.04194.17187.81193.33104,073193.33
1/26/2026191.42193.07190.40192.1791,700192.17
1/23/2026191.22193.53189.00191.1464,529191.14
1/22/2026192.00193.29191.26192.7865,360192.78
1/21/2026189.90192.52189.42191.95100,073191.95
1/20/2026190.44193.68188.19188.6886,484188.68
1/16/2026192.18195.17189.40192.58122,035192.58
1/15/2026191.14194.86189.55193.05119,611192.71
1/14/2026188.38192.10188.38190.6886,253190.34
1/13/2026188.77189.71186.85188.8690,508188.53
1/12/2026186.00188.95181.47188.11141,599187.78
1/09/2026185.77188.09184.71186.91105,312186.58
1/08/2026181.08189.18181.08186.5190,745186.18
1/07/2026182.50184.07179.30182.02123,916181.70
1/06/2026180.52183.91177.38182.96165,588182.64
1/05/2026172.02183.00172.02182.13199,146181.81
1/02/2026169.65171.20166.44170.4398,855170.13
12/31/2025170.72170.72167.33167.8755,962167.57
12/30/2025172.35173.00170.54170.5761,207170.27
12/29/2025174.50175.00170.72172.3475,683172.04
12/26/2025173.28174.64172.14174.3662,303174.05
12/24/2025172.99173.61172.09173.6138,841173.30
12/23/2025172.66174.00171.78173.6059,469173.29
12/22/2025172.87175.29171.68172.3482,052172.04
12/19/2025171.05176.42170.04173.87363,937173.56
12/18/2025174.43175.89171.97172.3989,102172.09
12/17/2025177.71181.61172.91173.61149,192173.30
12/16/2025177.51180.31175.33178.37175,658178.06
12/15/2025177.39178.91175.99178.03161,894177.72
12/12/2025174.78178.21174.00177.35137,099177.04
12/11/2025168.72175.48168.72174.00152,789173.69
12/10/2025162.06168.01162.00166.89126,454166.60
12/09/2025163.10165.00161.99162.4469,956162.15
12/08/2025165.03167.69162.96163.0373,802162.74
12/05/2025166.39166.89163.63164.8675,895164.57
12/04/2025164.08167.88162.01166.68108,276166.39
12/03/2025162.68166.01161.91165.5991,987165.30
12/02/2025163.16164.88161.00161.9092,293161.62
12/01/2025159.85164.53159.85162.91180,572162.62