Alamo Group, Inc. Common Stock (ALG)

159.08
+1.24 (0.79%)
NYSE· Last Trade: Aug 1st, 4:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026157.83161.01157.49159.08110,266159.08
7/30/2026157.83160.47156.05157.84117,522157.84
7/29/2026163.98165.95156.27156.95114,953156.95
7/28/2026166.19168.79163.76164.2493,549164.24
7/27/2026166.56167.61163.78164.4383,761164.43
7/24/2026166.49166.69163.73165.3589,614165.35
7/23/2026162.09167.75162.09165.04133,682165.04
7/22/2026161.02164.21161.02163.7568,752163.75
7/21/2026161.21162.47159.66161.1899,400161.18
7/20/2026163.12164.08160.02160.1184,617160.11
7/17/2026163.63168.40162.12162.43106,941162.43
7/16/2026162.08165.79162.08165.71121,886165.71
7/15/2026163.51164.68161.52162.73119,983162.39
7/14/2026163.59165.08161.40163.16123,610162.82
7/13/2026160.38162.77160.18162.24152,727161.90
7/10/2026162.79165.38161.33161.48112,942161.14
7/09/2026163.42164.16159.14162.15249,197161.81
7/08/2026164.34166.69162.61162.95175,874162.61
7/07/2026170.35171.10162.05166.16224,123165.81
7/06/2026170.18172.13168.00170.89120,891170.53
7/02/2026167.69172.34167.69170.25204,553169.89
7/01/2026164.59167.45160.95166.30157,619165.95
6/30/2026168.47168.88163.97164.49191,295164.15
6/29/2026167.52168.82166.28167.49198,249167.14
6/26/2026167.26172.39165.79168.80518,009168.45
6/25/2026165.08170.21164.47168.0496,151167.69
6/24/2026159.18165.04154.91163.52158,964163.18
6/23/2026160.73163.06157.00159.08154,199158.75
6/22/2026160.78162.95159.60161.05181,621160.71
6/18/2026158.15162.84158.15161.35445,957161.01
6/17/2026152.63157.69152.63156.17231,546155.84
6/16/2026152.98155.06149.82153.43222,888153.11
6/15/2026155.20158.87151.88152.06151,688151.74
6/12/2026154.80156.00152.53153.7491,499153.42
6/11/2026152.23155.99151.00154.41143,567154.09
6/10/2026153.56154.19150.44150.86144,375150.54
6/09/2026151.97156.00150.93152.96137,472152.64
6/08/2026150.00153.40150.00150.67159,637150.35
6/05/2026150.87152.00148.54149.37134,383149.06
6/04/2026153.49154.13149.83151.68181,787151.36
6/03/2026151.70152.96148.05150.12153,570149.81
6/02/2026151.78155.92151.78152.76122,172152.44
6/01/2026149.70150.37146.13149.86194,132149.55
5/29/2026153.42153.60150.56150.71147,977150.40
5/28/2026151.85154.15150.36152.48219,434152.16
5/27/2026153.50156.54153.35153.84169,137153.52
5/26/2026150.04154.00148.51152.58111,401152.26
5/22/2026150.29152.28147.68150.02137,068149.71
5/21/2026150.27150.29146.31149.83235,686149.52
5/20/2026148.72152.99146.00152.16199,307151.84
5/19/2026151.74154.46146.04149.96215,565149.65
5/18/2026146.05152.39145.76151.22230,775150.90
5/15/2026151.06151.06146.89147.27159,189146.96
5/14/2026152.88154.14150.69151.98144,186151.66
5/13/2026151.59154.84149.66151.63240,844151.31
5/12/2026154.62155.03150.36151.63238,039151.31
5/11/2026163.06165.50153.01154.80356,540154.48
5/08/2026166.65168.59163.62163.76161,260163.42
5/07/2026172.82172.82165.42166.20253,413165.85
5/06/2026170.19174.09169.09170.85367,535170.49
5/05/2026173.41180.63165.79166.97617,479166.62
5/04/2026170.70172.82167.03167.39132,971167.04
5/01/2026172.63174.72169.22171.35148,463170.99