NYSE : ALG
Alamo Group Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 147.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alamo Group Inc. (ALG) closed at 153.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 147.97 | 154.29 | 147.97 | 153.75 | 95,300 | +4.05% |
| 2026-10-30 | 146.16 | 147.98 | 144.247 | 147.76 | 149,290 | +0.70% |
| 2026-10-29 | 143.5 | 147.35 | 142.835 | 146.74 | 144,414 | +1.70% |
| 2026-10-28 | 146.5 | 148.36 | 144.09 | 144.29 | 151,738 | -0.95% |
| 2026-10-27 | 145.98 | 147.49 | 144.69 | 145.68 | 139,466 | +0.80% |
| 2026-10-26 | 147.06 | 147.06 | 144.18 | 144.53 | 153,239 | -1.13% |
| 2026-10-23 | 145.81 | 148.76 | 144.34 | 146.18 | 208,709 | -0.71% |
| 2026-10-22 | 147.18 | 149.235 | 145.79 | 147.23 | 198,642 | -0.86% |
| 2026-10-21 | 149.19 | 149.345 | 146.55 | 148.5 | 204,128 | -0.30% |
| 2026-10-20 | 148.56 | 151.25 | 147.8 | 148.95 | 159,136 | +0.15% |
| 2026-10-19 | 151.59 | 152.22 | 148.61 | 148.73 | 133,510 | -1.28% |
| 2026-10-16 | 153.02 | 153.78 | 150.02 | 150.66 | 113,560 | -1.28% |
| 2026-10-15 | 153.94 | 155.56 | 152.06 | 152.62 | 130,155 | -0.63% |
| 2026-10-14 | 153.13 | 155.33 | 153.13 | 153.93 | 149,479 | -0.80% |
| 2026-10-13 | 153.5 | 155.79 | 151.96 | 155.17 | 178,338 | +1.37% |
| 2026-10-12 | 152.5 | 154.82 | 151 | 153.07 | 154,990 | +0.43% |
| 2026-10-09 | 155.74 | 156.11 | 152.42 | 152.42 | 131,870 | -1.91% |
| 2026-10-08 | 155.72 | 155.87 | 152.48 | 155.39 | 168,909 | -0.97% |
| 2026-10-07 | 159.56 | 162.515 | 154.95 | 156.91 | 112,413 | -3.21% |
| 2026-10-06 | 164.06 | 164.06 | 159.675 | 162.11 | 91,350 | -0.17% |
| 2026-10-05 | 162 | 165.14 | 159.68 | 162.39 | 165,415 | +0.86% |
| 2026-10-02 | 158.52 | 161.41 | 156.48 | 161.01 | 162,076 | +2.97% |
| 2026-10-01 | 154.56 | 158.3 | 151.63 | 156.36 | 176,140 | +1.03% |
| 2026-09-30 | 158.57 | 158.57 | 154.71 | 154.77 | 187,430 | -2.53% |
| 2026-09-29 | 157.24 | 159.12 | 155.04 | 158.79 | 142,505 | +0.68% |
| 2026-09-28 | 158.44 | 160 | 155.8 | 157.72 | 238,880 | -1.08% |
| 2026-09-25 | 159.83 | 162.33 | 158.08 | 159.45 | 278,710 | +0.26% |
| 2026-09-24 | 164.11 | 164.94 | 154.2 | 159.03 | 247,930 | -3.41% |
| 2026-09-23 | 164.96 | 165.98 | 163.6 | 164.64 | 314,900 | -0.53% |
| 2026-09-22 | 167.23 | 168.7 | 164.87 | 165.51 | 224,677 | +0.39% |
| 2026-09-21 | 167.95 | 169 | 162.41 | 164.87 | 198,744 | -1.07% |
| 2026-09-18 | 168.46 | 171.765 | 165.5 | 166.65 | 626,856 | -1.17% |
| 2026-09-17 | 170.52 | 170.52 | 166.515 | 168.62 | 166,366 | +0.12% |
| 2026-09-16 | 170.45 | 170.63 | 165.53 | 168.42 | 139,283 | -0.62% |
| 2026-09-15 | 168.75 | 170 | 166.7 | 169.47 | 155,819 | +0.60% |
| 2026-09-14 | 166.77 | 170.615 | 166 | 168.46 | 124,383 | -0.37% |
| 2026-09-11 | 170.73 | 170.76 | 166.72 | 169.08 | 134,610 | +1.08% |
| 2026-09-10 | 169.3 | 173.88 | 166.81 | 167.28 | 133,960 | -2.53% |
| 2026-09-09 | 171.74 | 174.95 | 169.29 | 171.62 | 198,078 | -0.53% |
| 2026-09-08 | 172.46 | 174.5 | 170.98 | 172.53 | 152,436 | -0.59% |
| 2026-09-04 | 169.8 | 175.09 | 169.25 | 173.56 | 178,944 | +1.18% |
| 2026-09-03 | 173.11 | 173.98 | 166.83 | 171.54 | 179,969 | +0.13% |
| 2026-09-02 | 165.07 | 173.84 | 164.24 | 171.31 | 150,583 | +4.39% |
| 2026-09-01 | 163.55 | 165.26 | 162.99 | 164.1 | 156,280 | -0.29% |
| 2026-08-31 | 163.63 | 166 | 163.37 | 164.58 | 119,891 | -0.42% |
| 2026-08-28 | 163.96 | 165.5 | 161.78 | 165.27 | 146,472 | +0.70% |
| 2026-08-27 | 163.41 | 165.1 | 160.125 | 164.12 | 146,883 | -0.41% |
| 2026-08-26 | 162.76 | 165.79 | 160.715 | 164.79 | 187,636 | +1.67% |
| 2026-08-25 | 166.77 | 166.77 | 161.07 | 162.08 | 132,382 | -1.91% |
| 2026-08-24 | 165.17 | 166.92 | 164.355 | 165.24 | 218,327 | +0.51% |
| 2026-08-21 | 163.73 | 165.3 | 161.1 | 164.4 | 146,377 | +1.19% |
| 2026-08-20 | 160.7 | 163.94 | 160.48 | 162.46 | 126,555 | +0.06% |
| 2026-08-19 | 159.91 | 163.01 | 159.385 | 162.37 | 132,557 | +1.96% |
| 2026-08-18 | 162.63 | 164.87 | 158.801 | 159.25 | 224,951 | -1.62% |
| 2026-08-17 | 163.93 | 165.61 | 161.75 | 161.87 | 202,774 | -1.86% |
| 2026-08-14 | 163.28 | 167.995 | 162.6 | 164.93 | 152,400 | +0.83% |
| 2026-08-13 | 166.99 | 167.68 | 162.96 | 163.58 | 127,999 | -0.99% |
| 2026-08-12 | 168.81 | 169.39 | 164.57 | 165.22 | 181,438 | -2.66% |
| 2026-08-11 | 169.96 | 173.24 | 169.21 | 169.74 | 152,060 | +0.45% |
| 2026-08-10 | 169.01 | 170.775 | 166.02 | 168.98 | 202,650 | +0.14% |
| 2026-08-07 | 165.82 | 169.835 | 165.01 | 168.74 | 190,740 | +1.55% |
| 2026-08-06 | 169.19 | 169.48 | 165.71 | 166.17 | 138,234 | -0.96% |
| 2026-08-05 | 169.32 | 170.695 | 166.078 | 167.78 | 118,497 | -1.50% |
| 2026-08-04 | 167.31 | 174.7 | 166.66 | 170.33 | 184,418 | +3.90% |
| 2026-08-03 | 161.69 | 164.9 | 161.69 | 163.93 | 126,380 | +3.05% |
| 2026-07-31 | 157.83 | 161.01 | 157.49 | 159.08 | 110,267 | +0.79% |
| 2026-07-30 | 157.83 | 160.465 | 156.05 | 157.84 | 117,523 | +0.57% |
| 2026-07-29 | 163.98 | 165.95 | 156.27 | 156.95 | 114,953 | -4.44% |
| 2026-07-28 | 166.19 | 168.795 | 163.76 | 164.24 | 93,550 | -0.12% |
| 2026-07-27 | 166.56 | 167.61 | 163.78 | 164.43 | 83,761 | -0.56% |
| 2026-07-24 | 166.49 | 166.69 | 163.73 | 165.35 | 89,614 | +0.19% |
| 2026-07-23 | 162.09 | 167.75 | 162.09 | 165.04 | 133,684 | +0.79% |
| 2026-07-22 | 161.02 | 164.21 | 161.02 | 163.75 | 68,752 | +1.59% |
| 2026-07-21 | 161.21 | 162.47 | 159.66 | 161.18 | 99,399 | +0.67% |
| 2026-07-20 | 163.12 | 164.08 | 160.02 | 160.11 | 84,618 | -1.43% |
| 2026-07-17 | 163.63 | 168.4 | 162.12 | 162.43 | 106,941 | -1.98% |
| 2026-07-16 | 162.08 | 165.79 | 162.08 | 165.71 | 121,886 | +2.04% |
| 2026-07-15 | 163.51 | 164.68 | 161.52 | 162.73 | 119,983 | -0.26% |
| 2026-07-14 | 163.59 | 165.08 | 161.4 | 163.16 | 123,609 | +0.57% |
| 2026-07-13 | 160.38 | 162.77 | 160.18 | 162.24 | 152,727 | +0.47% |
| 2026-07-10 | 162.79 | 165.38 | 161.33 | 161.48 | 112,942 | -0.41% |
| 2026-07-09 | 163.42 | 164.16 | 159.14 | 162.15 | 249,196 | -0.49% |
| 2026-07-08 | 164.34 | 166.69 | 162.61 | 162.95 | 175,874 | -1.93% |
| 2026-07-07 | 170.35 | 171.1 | 162.05 | 166.16 | 224,123 | -2.77% |
| 2026-07-06 | 170.18 | 172.135 | 168 | 170.89 | 120,890 | +0.38% |
| 2026-07-02 | 167.69 | 172.34 | 167.69 | 170.25 | 204,552 | +2.38% |
| 2026-07-01 | 164.59 | 167.45 | 160.95 | 166.3 | 157,618 | +1.10% |
| 2026-06-30 | 168.47 | 168.88 | 163.97 | 164.49 | 191,295 | -1.79% |
| 2026-06-29 | 167.52 | 168.825 | 166.28 | 167.49 | 198,248 | -0.78% |
| 2026-06-26 | 167.26 | 172.39 | 165.795 | 168.8 | 518,008 | +0.45% |
| 2026-06-25 | 165.08 | 170.205 | 164.47 | 168.04 | 96,154 | +2.76% |
| 2026-06-24 | 159.18 | 165.04 | 154.91 | 163.52 | 158,963 | +2.79% |
| 2026-06-23 | 160.73 | 163.055 | 157 | 159.08 | 154,198 | -1.22% |
| 2026-06-22 | 160.78 | 162.95 | 159.6 | 161.05 | 181,621 | -0.19% |
| 2026-06-18 | 158.15 | 162.84 | 158.15 | 161.35 | 445,957 | +3.32% |
| 2026-06-17 | 152.63 | 157.69 | 152.63 | 156.17 | 231,545 | +1.79% |
| 2026-06-16 | 152.98 | 155.06 | 149.82 | 153.43 | 222,887 | +0.90% |
| 2026-06-15 | 155.2 | 158.87 | 151.88 | 152.06 | 151,687 | -1.09% |
| 2026-06-12 | 154.8 | 156 | 152.53 | 153.74 | 91,498 | -0.43% |
| 2026-06-11 | 152.23 | 155.99 | 151 | 154.41 | 143,566 | +2.35% |
| 2026-06-10 | 153.56 | 154.195 | 150.44 | 150.86 | 144,375 | -1.37% |
| 2026-06-09 | 151.97 | 156 | 150.925 | 152.96 | 137,471 | +1.52% |
| 2026-06-08 | 150 | 153.4 | 150 | 150.67 | 159,639 | +0.87% |
| 2026-06-05 | 150.87 | 152 | 148.54 | 149.37 | 134,382 | -1.52% |
| 2026-06-04 | 153.49 | 154.125 | 149.83 | 151.68 | 181,786 | +1.04% |
| 2026-06-03 | 151.7 | 152.96 | 148.05 | 150.12 | 153,569 | -1.73% |
| 2026-06-02 | 151.78 | 155.92 | 151.78 | 152.76 | 122,171 | +1.94% |
| 2026-06-01 | 149.7 | 150.37 | 146.13 | 149.86 | 194,132 | -0.56% |
| 2026-05-29 | 153.42 | 153.6 | 150.56 | 150.71 | 147,976 | -1.16% |
| 2026-05-28 | 151.85 | 154.15 | 150.36 | 152.48 | 219,433 | -0.88% |
| 2026-05-27 | 153.5 | 156.54 | 153.35 | 153.84 | 169,137 | +0.83% |
| 2026-05-26 | 150.04 | 154 | 148.51 | 152.58 | 111,400 | +1.71% |
| 2026-05-22 | 150.29 | 152.28 | 147.68 | 150.02 | 137,066 | +0.13% |
| 2026-05-21 | 150.27 | 150.29 | 146.31 | 149.83 | 235,686 | -1.53% |
| 2026-05-20 | 148.72 | 152.99 | 146 | 152.16 | 199,306 | +1.47% |
| 2026-05-19 | 151.74 | 154.46 | 146.04 | 149.96 | 215,565 | -0.83% |
| 2026-05-18 | 146.05 | 152.39 | 145.76 | 151.22 | 230,775 | +2.68% |
| 2026-05-15 | 151.06 | 151.06 | 146.89 | 147.27 | 159,188 | -3.10% |
| 2026-05-14 | 152.88 | 154.14 | 150.695 | 151.98 | 144,185 | +0.23% |
| 2026-05-13 | 151.59 | 154.845 | 149.66 | 151.63 | 240,843 | +0.00% |