Alamo Group Inc. (ALG)
NYSE: ALG
· Real-Time Price · USD
222.22
-4.20 (-1.85%)
At close: Aug 15, 2025, 11:43 AM
ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 230.70 | 230.70 | 225.12 | 226.42 | 226.42 | -2.58% | 56,782 |
| Aug 13, 2025 | 228.32 | 233.29 | 228.32 | 232.42 | 232.42 | 2.38% | 99,200 |
| Aug 12, 2025 | 223.53 | 227.38 | 223.53 | 227.01 | 227.01 | 2.42% | 95,639 |
| Aug 11, 2025 | 224.11 | 224.11 | 219.63 | 221.65 | 221.65 | -0.42% | 124,900 |
| Aug 8, 2025 | 222.93 | 226.13 | 220.72 | 222.58 | 222.58 | 0.26% | 96,500 |
| Aug 7, 2025 | 215.07 | 222.44 | 211.14 | 222.00 | 222.00 | -1.23% | 157,200 |
| Aug 6, 2025 | 225.31 | 226.49 | 222.86 | 224.77 | 224.77 | -0.60% | 73,100 |
| Aug 5, 2025 | 225.39 | 227.16 | 223.62 | 226.12 | 226.12 | -0.23% | 93,301 |
| Aug 4, 2025 | 222.79 | 226.63 | 221.76 | 226.63 | 226.63 | 5.11% | 102,900 |
| Aug 1, 2025 | 220.90 | 220.90 | 215.15 | 215.62 | 215.62 | -3.13% | 63,500 |
| Jul 31, 2025 | 214.97 | 223.56 | 212.90 | 222.58 | 222.58 | 2.91% | 94,700 |
| Jul 30, 2025 | 217.77 | 220.68 | 215.21 | 216.28 | 216.28 | -0.26% | 108,015 |
| Jul 29, 2025 | 219.30 | 219.30 | 215.08 | 216.84 | 216.84 | -0.27% | 69,011 |
| Jul 28, 2025 | 219.83 | 219.83 | 217.27 | 217.43 | 217.43 | -0.97% | 79,801 |
| Jul 25, 2025 | 218.21 | 219.56 | 217.29 | 219.56 | 219.56 | 1.05% | 45,600 |
| Jul 24, 2025 | 217.83 | 218.26 | 215.83 | 217.28 | 217.28 | -0.78% | 52,000 |
| Jul 23, 2025 | 218.09 | 219.48 | 215.81 | 218.99 | 218.99 | 1.17% | 73,000 |
| Jul 22, 2025 | 213.45 | 218.37 | 212.96 | 216.45 | 216.45 | 0.19% | 87,946 |
| Jul 21, 2025 | 218.33 | 218.73 | 215.53 | 216.04 | 216.04 | -0.51% | 52,800 |
| Jul 18, 2025 | 218.87 | 218.87 | 215.96 | 217.15 | 217.15 | -0.38% | 57,500 |