Alamo Group Inc. (ALG)
180.84
-5.27 (-2.83%)
At close: Mar 28, 2025, 3:59 PM
177.13
-2.05%
After-hours: Mar 28, 2025, 06:35 PM EDT
ALG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 184.90 | 186.13 | 179.90 | 180.84 | -5.27 | -2.83% | 47,671 |
| Mar 27, 2025 | 186.97 | 188.15 | 185.12 | 186.11 | -1.16 | -0.62% | 75,300 |
| Mar 26, 2025 | 186.52 | 189.59 | 185.14 | 187.27 | 0.08 | 0.04% | 63,900 |
| Mar 25, 2025 | 187.43 | 189.18 | 185.93 | 187.19 | -0.86 | -0.46% | 116,800 |
| Mar 24, 2025 | 184.39 | 188.77 | 184.39 | 188.05 | 4.49 | 2.45% | 152,600 |
| Mar 21, 2025 | 186.17 | 186.17 | 180.39 | 183.56 | -4.82 | -2.56% | 813,316 |
| Mar 20, 2025 | 186.38 | 191.58 | 186.38 | 188.38 | 0.12 | 0.06% | 201,100 |
| Mar 19, 2025 | 188.40 | 191.99 | 186.35 | 188.26 | -0.77 | -0.41% | 117,045 |
| Mar 18, 2025 | 186.51 | 191.25 | 186.51 | 189.03 | 0.94 | 0.50% | 156,100 |
| Mar 17, 2025 | 185.75 | 192.90 | 185.75 | 188.09 | 2.18 | 1.17% | 151,542 |
| Mar 14, 2025 | 183.26 | 187.49 | 183.26 | 185.91 | 3.31 | 1.81% | 95,036 |
| Mar 13, 2025 | 182.92 | 185.69 | 182.08 | 182.60 | -0.19 | -0.10% | 79,144 |
| Mar 12, 2025 | 185.90 | 186.76 | 181.72 | 182.79 | -3.00 | -1.61% | 113,633 |
| Mar 11, 2025 | 187.04 | 187.04 | 183.20 | 185.79 | -0.75 | -0.40% | 114,736 |
| Mar 10, 2025 | 181.61 | 188.68 | 181.61 | 186.54 | 2.88 | 1.57% | 155,100 |
| Mar 7, 2025 | 181.66 | 183.71 | 181.50 | 183.66 | 0.63 | 0.34% | 117,400 |
| Mar 6, 2025 | 177.22 | 183.35 | 176.06 | 183.03 | 4.80 | 2.69% | 130,700 |
| Mar 5, 2025 | 175.90 | 178.43 | 174.91 | 178.23 | 3.42 | 1.96% | 119,200 |
| Mar 4, 2025 | 174.21 | 176.00 | 172.40 | 174.81 | -1.21 | -0.69% | 151,933 |
| Mar 3, 2025 | 175.00 | 177.96 | 173.71 | 176.02 | 1.04 | 0.59% | 172,200 |
| Feb 28, 2025 | 180.32 | 180.81 | 170.57 | 174.98 | -9.28 | -5.04% | 321,625 |
| Feb 27, 2025 | 183.64 | 187.36 | 183.63 | 184.26 | -0.68 | -0.37% | 87,800 |
| Feb 26, 2025 | 186.41 | 188.09 | 184.52 | 184.94 | -1.60 | -0.86% | 69,045 |
| Feb 25, 2025 | 186.86 | 188.33 | 186.02 | 186.54 | 0.81 | 0.44% | 82,801 |
| Feb 24, 2025 | 189.49 | 189.49 | 185.73 | 185.73 | -3.17 | -1.68% | 89,800 |
| Feb 21, 2025 | 190.70 | 190.70 | 185.75 | 188.90 | 0.60 | 0.32% | 151,900 |
| Feb 20, 2025 | 188.25 | 189.24 | 186.08 | 188.30 | -0.57 | -0.30% | 127,100 |
| Feb 19, 2025 | 185.27 | 189.59 | 185.27 | 188.87 | 1.83 | 0.98% | 84,528 |
| Feb 18, 2025 | 185.13 | 188.24 | 185.13 | 187.04 | 2.48 | 1.34% | 85,521 |
| Feb 14, 2025 | 186.80 | 187.26 | 184.22 | 184.56 | -0.65 | -0.35% | 52,206 |
| Feb 13, 2025 | 184.28 | 187.83 | 183.77 | 185.21 | 0.40 | 0.22% | 86,000 |
| Feb 12, 2025 | 185.23 | 186.49 | 184.07 | 184.81 | -2.79 | -1.49% | 73,505 |
| Feb 11, 2025 | 184.74 | 187.60 | 183.64 | 187.60 | 1.73 | 0.93% | 78,000 |
| Feb 10, 2025 | 185.77 | 186.76 | 182.13 | 185.87 | 0.86 | 0.46% | 96,600 |
| Feb 7, 2025 | 182.90 | 185.40 | 181.59 | 185.01 | 1.72 | 0.94% | 85,300 |
| Feb 6, 2025 | 183.62 | 183.62 | 180.76 | 183.29 | 1.16 | 0.64% | 136,500 |
| Feb 5, 2025 | 181.51 | 182.64 | 180.73 | 182.13 | 0.33 | 0.18% | 75,420 |
| Feb 4, 2025 | 179.78 | 182.53 | 179.78 | 181.80 | 1.26 | 0.70% | 63,432 |
| Feb 3, 2025 | 182.57 | 184.02 | 178.58 | 180.54 | -5.02 | -2.71% | 81,700 |
| Jan 31, 2025 | 189.12 | 189.12 | 184.83 | 185.56 | -3.01 | -1.60% | 62,000 |
| Jan 30, 2025 | 189.85 | 191.92 | 187.38 | 188.57 | 0.81 | 0.43% | 71,200 |
| Jan 29, 2025 | 190.27 | 191.07 | 187.76 | 187.76 | -2.73 | -1.43% | 72,700 |
| Jan 28, 2025 | 188.56 | 192.17 | 188.44 | 190.49 | 1.17 | 0.62% | 61,500 |
| Jan 27, 2025 | 185.80 | 190.84 | 184.16 | 189.32 | 3.79 | 2.04% | 116,500 |
| Jan 24, 2025 | 184.57 | 185.58 | 183.14 | 185.53 | 1.30 | 0.71% | 53,748 |
| Jan 23, 2025 | 183.60 | 185.75 | 183.08 | 184.23 | 0.49 | 0.27% | 85,529 |
| Jan 22, 2025 | 185.17 | 185.93 | 183.66 | 183.74 | -1.39 | -0.75% | 64,000 |
| Jan 21, 2025 | 184.18 | 186.68 | 184.18 | 185.13 | 2.78 | 1.52% | 65,402 |
| Jan 17, 2025 | 183.67 | 183.67 | 180.83 | 182.35 | 0.97 | 0.53% | 172,300 |
| Jan 16, 2025 | 181.06 | 181.90 | 179.86 | 181.38 | 0.33 | 0.18% | 183,500 |