Alamo Group, Inc. Common Stock (ALG)

195.52
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 5:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/28/2025161.53163.62158.60160.3788,634160.09
11/26/2025163.96165.87160.59160.94176,518160.66
11/25/2025160.99164.91160.07163.64194,082163.35
11/24/2025160.10162.00158.56159.88108,672159.60
11/21/2025158.70164.06157.75161.01156,057160.73
11/20/2025160.80161.01156.29157.80108,771157.52
11/19/2025163.20163.20156.68159.46133,869159.18
11/18/2025164.47165.86162.40162.85156,967162.56
11/17/2025162.48164.88161.00161.66211,602161.38
11/14/2025166.58167.10159.66162.45133,038162.16
11/13/2025166.19168.89164.73165.66129,540165.37
11/12/2025165.34168.61163.54167.35171,910167.06
11/11/2025165.70166.74161.63164.42131,872164.13
11/10/2025167.14169.02164.56165.41167,624165.12
11/07/2025167.94173.38159.78166.86198,083166.57
11/06/2025179.17179.36172.71173.14108,372172.84
11/05/2025173.92178.30173.92177.2270,201176.91
11/04/2025176.52178.34173.78174.79121,810174.48