Skip to main content
Alamo Group Inc. (ALG)
NYSE: ALG · Real-Time Price · USD
225.64
-0.78 (-0.35%)
Aug 15, 2025, 9:45 AM - Market open

Alamo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025230.70230.70225.04226.42226.42-2.58%75,550
Aug 13, 2025228.32233.29228.32232.42232.422.38%99,188
Aug 12, 2025223.53227.38223.53227.01227.012.42%95,639
Aug 11, 2025224.11224.11219.63221.65221.65-0.42%124,853
Aug 8, 2025222.93226.13220.72222.58222.580.26%96,475
Aug 7, 2025215.07222.44211.14222.00222.00-1.23%157,157
Aug 6, 2025225.31226.49222.86224.77224.77-0.60%73,057
Aug 5, 2025225.39227.16223.62226.12226.12-0.23%93,301
Aug 4, 2025222.79226.63221.76226.63226.635.11%102,886
Aug 1, 2025220.90220.90215.15215.62215.62-3.13%63,453
Jul 31, 2025214.97223.56212.90222.58222.582.91%94,674
Jul 30, 2025217.77220.68215.21216.28216.28-0.26%108,015
Jul 29, 2025219.30219.30215.08216.84216.84-0.27%69,011
Jul 28, 2025219.83219.83217.27217.43217.43-0.97%79,801
Jul 25, 2025218.21219.56217.29219.56219.561.05%45,566
Jul 24, 2025217.83218.26215.83217.28217.28-0.78%52,000
Jul 23, 2025218.09219.48215.81218.99218.991.17%72,991
Jul 22, 2025213.45218.37212.96216.45216.450.19%87,946
Jul 21, 2025218.33218.73215.53216.04216.04-0.51%52,769
Jul 18, 2025218.87218.87215.96217.15217.15-0.38%57,474
Jul 17, 2025216.00218.84216.00217.97217.970.46%81,371
Jul 16, 2025219.58220.40215.67216.97216.97-1.32%103,624
Jul 15, 2025223.87225.50219.59219.88219.58-1.98%123,593
Jul 14, 2025225.27225.27221.13224.32224.01-0.72%107,162
Jul 11, 2025224.50227.43223.41225.94225.63-0.35%119,106
Jul 10, 2025225.00230.16224.23226.73226.420.49%82,719
Jul 9, 2025225.43225.78222.23225.63225.320.72%85,915
Jul 8, 2025224.76227.83224.01224.02223.71-0.52%96,508
Jul 7, 2025225.10226.53222.76225.19224.88-0.45%178,517
Jul 3, 2025224.93227.00224.93226.21225.900.32%42,357
Jul 2, 2025221.51225.54221.02225.48225.171.35%99,980
Jul 1, 2025218.35223.89216.27222.47222.161.87%159,724
Jun 30, 2025217.98219.66215.66218.38218.080.59%166,441
Jun 27, 2025219.62219.85215.42217.10216.80-1.07%323,553
Jun 26, 2025217.46219.50216.67219.45219.151.33%109,731
Jun 25, 2025217.34218.17215.55216.58216.28-0.20%99,803
Jun 24, 2025213.42218.18212.50217.01216.712.24%141,650
Jun 23, 2025214.49216.28209.61212.25211.96-1.05%162,543
Jun 20, 2025216.00216.89213.14214.51214.21-0.25%296,892
Jun 18, 2025216.56220.00214.98215.04214.74-0.90%137,677
Jun 17, 2025215.00217.20215.00217.00216.700.20%153,865
Jun 16, 2025214.64218.53213.90216.56216.261.93%206,011
Jun 13, 2025212.40213.38210.31212.46212.17-0.30%131,146
Jun 12, 2025210.54213.25209.55213.09212.800.31%151,316
Jun 11, 2025214.00214.13211.01212.43212.14-0.53%258,547
Jun 10, 2025209.05213.70208.98213.57213.282.05%123,947
Jun 9, 2025208.29210.88208.03209.28208.991.02%246,121
Jun 6, 2025207.80208.68206.59207.16206.870.90%50,730
Jun 5, 2025205.37206.02202.76205.31205.030.41%72,787
Jun 4, 2025203.50205.16202.71204.48204.200.50%109,232