Alamo Group Inc. ALG
NYSE · United States · Producer Manufacturing
$154.77-4.02 (-2.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $154.77 | -2.53% | $158.57 | $158.57 | $154.71 | 187.40K |
| 2026-09-29 | $158.79 | +0.68% | $157.24 | $159.12 | $155.04 | 142.50K |
| 2026-09-28 | $157.72 | -1.08% | $158.44 | $160.00 | $155.80 | 238.90K |
| 2026-09-25 | $159.45 | +0.26% | $159.83 | $162.33 | $158.08 | 277.60K |
| 2026-09-24 | $159.03 | -3.41% | $164.11 | $164.94 | $154.20 | 247.90K |
| 2026-09-23 | $164.64 | -0.53% | $164.96 | $165.98 | $163.60 | 314.90K |
| 2026-09-22 | $165.51 | +0.39% | $167.23 | $168.70 | $164.87 | 224.70K |
| 2026-09-21 | $164.87 | -1.07% | $167.95 | $169.00 | $162.41 | 198.70K |
| 2026-09-18 | $166.65 | -1.17% | $168.46 | $171.77 | $165.50 | 626.90K |
| 2026-09-17 | $168.62 | +0.12% | $170.52 | $170.52 | $166.52 | 166.40K |
| 2026-09-16 | $168.42 | -0.62% | $170.45 | $170.63 | $165.53 | 139.30K |
| 2026-09-15 | $169.47 | +0.60% | $168.75 | $170.00 | $166.70 | 155.80K |
| 2026-09-14 | $168.46 | -0.37% | $166.77 | $170.62 | $166.00 | 122.50K |
| 2026-09-11 | $169.08 | +1.08% | $170.73 | $170.76 | $166.72 | 134.60K |
| 2026-09-10 | $167.28 | -2.53% | $169.30 | $173.88 | $166.81 | 134.00K |
| 2026-09-09 | $171.62 | -0.53% | $171.74 | $174.95 | $169.29 | 198.10K |
| 2026-09-08 | $172.53 | -0.59% | $172.46 | $174.50 | $170.98 | 152.40K |
| 2026-09-04 | $173.56 | +1.18% | $169.80 | $175.09 | $169.25 | 178.90K |
| 2026-09-03 | $171.54 | +0.13% | $173.11 | $173.98 | $166.83 | 180.00K |
| 2026-09-02 | $171.31 | +4.39% | $165.07 | $173.84 | $164.24 | 150.60K |
| 2026-09-01 | $164.10 | -0.29% | $163.55 | $165.26 | $162.99 | 156.30K |
| 2026-08-31 | $164.58 | -0.42% | $163.63 | $166.00 | $163.37 | 119.90K |
| 2026-08-28 | $165.27 | +0.70% | $163.96 | $165.50 | $161.78 | 146.50K |
| 2026-08-27 | $164.12 | -0.41% | $163.41 | $165.10 | $160.13 | 146.90K |
| 2026-08-26 | $164.79 | +1.67% | $162.76 | $165.79 | $160.72 | 187.60K |
| 2026-08-25 | $162.08 | -1.91% | $166.77 | $166.77 | $161.07 | 132.40K |
| 2026-08-24 | $165.24 | +0.51% | $165.17 | $166.92 | $164.36 | 218.30K |
| 2026-08-21 | $164.40 | +1.19% | $163.73 | $165.30 | $161.10 | 146.40K |
| 2026-08-20 | $162.46 | +0.06% | $160.70 | $163.94 | $160.48 | 126.60K |
| 2026-08-19 | $162.37 | +1.96% | $159.91 | $163.01 | $159.39 | 132.60K |
| 2026-08-18 | $159.25 | -1.62% | $162.63 | $164.87 | $158.80 | 224.90K |
| 2026-08-17 | $161.87 | -1.86% | $163.93 | $165.61 | $161.75 | 202.80K |
| 2026-08-14 | $164.93 | +0.83% | $163.28 | $168.00 | $162.60 | 152.40K |
| 2026-08-13 | $163.58 | -0.99% | $166.99 | $167.68 | $162.96 | 128.00K |
| 2026-08-12 | $165.22 | -2.66% | $168.81 | $169.39 | $164.57 | 181.40K |
| 2026-08-11 | $169.74 | +0.45% | $169.96 | $173.24 | $169.21 | 152.10K |
| 2026-08-10 | $168.98 | +0.14% | $169.01 | $170.78 | $166.02 | 202.60K |
| 2026-08-07 | $168.74 | +1.55% | $165.82 | $169.84 | $165.01 | 190.70K |
| 2026-08-06 | $166.17 | -0.96% | $169.19 | $169.48 | $165.71 | 138.20K |
| 2026-08-05 | $167.78 | -1.50% | $169.32 | $170.70 | $166.08 | 118.50K |
| 2026-08-04 | $170.33 | +3.90% | $167.31 | $174.70 | $166.66 | 184.40K |
| 2026-08-03 | $163.93 | +3.05% | $161.69 | $164.90 | $161.69 | 126.40K |
| 2026-07-31 | $159.08 | +0.79% | $157.83 | $161.01 | $157.49 | 110.30K |
| 2026-07-30 | $157.84 | +0.57% | $157.83 | $160.47 | $156.05 | 117.50K |
| 2026-07-29 | $156.95 | -4.44% | $163.98 | $165.95 | $156.27 | 115.00K |
| 2026-07-28 | $164.24 | -0.12% | $166.19 | $168.80 | $163.76 | 93.50K |
| 2026-07-27 | $164.43 | -0.56% | $166.56 | $167.61 | $163.78 | 83.80K |
| 2026-07-24 | $165.35 | +0.19% | $166.49 | $166.69 | $163.73 | 89.60K |
| 2026-07-23 | $165.04 | +0.79% | $162.09 | $167.75 | $162.09 | 133.70K |
| 2026-07-22 | $163.75 | +1.59% | $161.02 | $164.21 | $161.02 | 68.80K |
| 2026-07-21 | $161.18 | +0.67% | $161.21 | $162.47 | $159.66 | 99.40K |
| 2026-07-20 | $160.11 | -1.43% | $163.12 | $164.08 | $160.02 | 84.60K |
| 2026-07-17 | $162.43 | -1.98% | $163.63 | $168.40 | $162.12 | 106.90K |
| 2026-07-16 | $165.71 | +1.83% | $162.08 | $165.79 | $162.08 | 121.90K |
| 2026-07-15 | $162.73 | -0.26% | $163.51 | $164.68 | $161.52 | 120.00K |
| 2026-07-14 | $163.16 | +0.57% | $163.59 | $165.08 | $161.40 | 123.60K |
| 2026-07-13 | $162.24 | +0.47% | $160.38 | $162.77 | $160.18 | 152.70K |
| 2026-07-10 | $161.48 | -0.41% | $162.79 | $165.38 | $161.33 | 112.90K |
| 2026-07-09 | $162.15 | -0.49% | $163.42 | $164.16 | $159.14 | 249.20K |
| 2026-07-08 | $162.95 | -1.93% | $164.34 | $166.69 | $162.61 | 175.90K |
| 2026-07-07 | $166.16 | -2.77% | $170.35 | $171.10 | $162.05 | 224.10K |
| 2026-07-06 | $170.89 | +0.38% | $170.18 | $172.14 | $168.00 | 120.90K |
| 2026-07-02 | $170.25 | +2.38% | $167.69 | $172.34 | $167.69 | 204.60K |
| 2026-07-01 | $166.30 | +1.10% | $164.59 | $167.45 | $160.95 | 157.60K |
| 2026-06-30 | $164.49 | -1.79% | $168.47 | $168.88 | $163.97 | 191.30K |
| 2026-06-29 | $167.49 | -0.78% | $167.52 | $168.83 | $166.28 | 198.20K |
| 2026-06-26 | $168.80 | +0.45% | $167.26 | $172.39 | $165.80 | 518.00K |
| 2026-06-25 | $168.04 | +2.76% | $165.08 | $170.21 | $164.47 | 96.20K |
| 2026-06-24 | $163.52 | +2.79% | $159.18 | $165.04 | $154.91 | 159.00K |
| 2026-06-23 | $159.08 | -1.22% | $160.73 | $163.06 | $157.00 | 154.20K |
| 2026-06-22 | $161.05 | -0.19% | $160.78 | $162.95 | $159.60 | 181.60K |
| 2026-06-18 | $161.35 | +3.32% | $158.15 | $162.84 | $158.15 | 446.00K |
| 2026-06-17 | $156.17 | +1.79% | $152.63 | $157.69 | $152.63 | 231.50K |
| 2026-06-16 | $153.43 | +0.90% | $152.98 | $155.06 | $149.82 | 222.90K |
| 2026-06-15 | $152.06 | -1.09% | $155.20 | $158.87 | $151.88 | 151.70K |
| 2026-06-12 | $153.74 | -0.43% | $154.80 | $156.00 | $152.53 | 91.50K |
| 2026-06-11 | $154.41 | +2.35% | $152.23 | $155.99 | $151.00 | 143.60K |
| 2026-06-10 | $150.86 | -1.37% | $153.56 | $154.20 | $150.44 | 144.40K |
| 2026-06-09 | $152.96 | +1.52% | $151.97 | $156.00 | $150.93 | 137.50K |
| 2026-06-08 | $150.67 | +0.87% | $150.00 | $153.40 | $150.00 | 159.60K |
| 2026-06-05 | $149.37 | -1.52% | $150.87 | $152.00 | $148.54 | 134.40K |
| 2026-06-04 | $151.68 | +1.04% | $153.49 | $154.13 | $149.83 | 181.80K |
| 2026-06-03 | $150.12 | -1.73% | $151.70 | $152.96 | $148.05 | 153.60K |
| 2026-06-02 | $152.76 | +1.94% | $151.78 | $155.92 | $151.78 | 122.20K |
| 2026-06-01 | $149.86 | -0.56% | $149.70 | $150.37 | $146.13 | 194.10K |
| 2026-05-29 | $150.71 | -1.16% | $153.42 | $153.60 | $150.56 | 148.00K |
| 2026-05-28 | $152.48 | -0.88% | $151.85 | $154.15 | $150.36 | 219.40K |
| 2026-05-27 | $153.84 | +0.83% | $153.50 | $156.54 | $153.35 | 169.10K |
| 2026-05-26 | $152.58 | +1.71% | $150.04 | $154.00 | $148.51 | 111.40K |
| 2026-05-22 | $150.02 | +0.13% | $150.29 | $152.28 | $147.68 | 137.10K |