Dark

ALG
Alamo Group, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

164.92USD+0.819%(+1.34)152,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:22:30 AM EDT

163.60USD+0.012%(+0.02)400

After-hours

Aug 14, 2026 4:10:30 PM EDT

164.93USD+0.006%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	163.2800	167.995000	162.600000	164.9300	+0.825%	152,401	0.000%
2026-08-13	166.9900	167.680000	162.960000	163.5800	-0.993%	128,000	+0.825%
2026-08-12	168.8100	169.390000	164.570000	165.2200	-2.663%	181,439	-0.176%
2026-08-11	169.9600	173.240000	169.210000	169.7400	+0.450%	152,061	-2.834%
2026-08-10	169.0100	170.775000	166.020000	168.9800	+0.142%	202,650	-2.397%
2026-08-07	165.8200	169.835000	165.010000	168.7400	+1.547%	190,741	-2.258%
2026-08-06	169.1900	169.480100	165.710000	166.1700	-0.960%	138,235	-0.746%
2026-08-05	169.3200	170.695000	166.077500	167.7800	-1.497%	118,497	-1.699%
2026-08-04	167.3100	174.700000	166.660000	170.3300	+3.904%	184,419	-3.170%
2026-08-03	161.6900	164.900000	161.690000	163.9300	+3.049%	126,381	+0.610%
2026-07-31	157.8300	161.010000	157.490000	159.0800	+0.786%	110,267	+3.677%
2026-07-30	157.8300	160.465000	156.050000	157.8400	+0.567%	117,523	+4.492%
2026-07-29	163.9800	165.950000	156.270000	156.9500	-4.439%	114,954	+5.084%
2026-07-28	166.1900	168.795000	163.760000	164.2400	-0.116%	93,551	+0.420%
2026-07-27	166.5600	167.610000	163.780000	164.4300	-0.556%	83,762	+0.304%
2026-07-24	166.4900	166.690000	163.730000	165.3500	+0.188%	89,614	-0.254%
2026-07-23	162.0900	167.750000	162.090000	165.0400	+0.788%	133,684	-0.067%
2026-07-22	161.0200	164.210000	161.020000	163.7500	+1.594%	68,753	+0.721%
2026-07-21	161.2100	162.470000	159.660000	161.1800	+0.668%	99,400	+2.327%
2026-07-20	163.1200	164.080000	160.020000	160.1100	-1.428%	84,618	+3.010%
2026-07-17	163.6300	168.400000	162.120000	162.4300	-1.979%	106,941	+1.539%
2026-07-16	162.0800	165.790000	162.080000	165.7100	+1.831%	121,886	-0.471%
2026-07-15	163.5100	164.680000	161.520000	162.7300	-0.264%	119,983	+1.352%
2026-07-14	163.5900	165.080000	161.400000	163.1600	+0.567%	123,609	+1.085%
2026-07-13	160.3800	162.770000	160.180000	162.2400	+0.471%	152,727	+1.658%
2026-07-10	162.7900	165.380000	161.330000	161.4800	-0.413%	112,942	+2.136%
2026-07-09	163.4200	164.160000	159.140000	162.1500	-0.491%	249,197	+1.714%
2026-07-08	164.3400	166.690000	162.610000	162.9500	-1.932%	175,874	+1.215%
2026-07-07	170.3500	171.100000	162.050000	166.1600	-2.768%	224,123	-0.740%
2026-07-06	170.1800	172.135000	168.000000	170.8900	+0.376%	120,890	-3.488%
2026-07-02	167.6900	172.340000	167.690000	170.2500	+2.375%	204,553	-3.125%
2026-07-01	164.5900	167.450000	160.950200	166.3000	+1.100%	157,618	-0.824%
2026-06-30	168.4700	168.880000	163.970000	164.4900	-1.791%	191,295	+0.267%
2026-06-29	167.5200	168.825000	166.280000	167.4900	-0.776%	198,249	-1.528%
2026-06-26	167.2600	172.390000	165.795000	168.8000	+0.452%	518,009	-2.293%
2026-06-25	165.0800	170.205000	164.470000	168.0400	+2.764%	96,155	-1.851%
2026-06-24	159.1800	165.040000	154.910000	163.5200	+2.791%	158,964	+0.862%
2026-06-23	160.7300	163.055000	157.000000	159.0800	-1.223%	154,199	+3.677%
2026-06-22	160.7800	162.950000	159.600000	161.0500	-0.186%	181,621	+2.409%
2026-06-18	158.1500	162.839900	158.150000	161.3500	+3.317%	445,957	+2.219%
2026-06-17	152.6300	157.690000	152.630000	156.1700	+1.786%	231,546	+5.609%
2026-06-16	152.9800	155.060000	149.820000	153.4300	+0.901%	222,888	+7.495%
2026-06-15	155.2000	158.870000	151.880000	152.0600	-1.093%	151,688	+8.464%
2026-06-12	154.8000	156.000000	152.530000	153.7400	-0.434%	91,499	+7.279%
2026-06-11	152.2300	155.990000	151.000000	154.4100	+2.353%	143,567	+6.813%
2026-06-10	153.5600	154.195000	150.440000	150.8600	-1.373%	144,375	+9.327%
2026-06-09	151.9700	156.000000	150.925000	152.9600	+1.520%	137,472	+7.826%
2026-06-08	150.0000	153.400000	150.000000	150.6700	+0.870%	159,640	+9.464%
2026-06-05	150.8700	152.000000	148.540000	149.3700	-1.523%	134,382	+10.417%
2026-06-04	153.4900	154.125000	149.830100	151.6800	+1.039%	181,787	+8.735%
2026-06-03	151.7000	152.960000	148.050000	150.1200	-1.728%	153,570	+9.865%
2026-06-02	151.7800	155.920000	151.780000	152.7600	+1.935%	122,172	+7.967%
2026-06-01	149.7000	150.370000	146.130000	149.8600	-0.564%	194,132	+10.056%
2026-05-29	153.4200	153.600000	150.560000	150.7100	-1.161%	147,977	+9.435%
2026-05-28	151.8500	154.149900	150.360000	152.4800	-0.884%	219,434	+8.165%
2026-05-27	153.5000	156.540000	153.350000	153.8400	+0.826%	169,137	+7.209%
2026-05-26	150.0400	154.000000	148.510000	152.5800	+1.706%	111,400	+8.094%
2026-05-22	150.2900	152.280000	147.680000	150.0200	+0.127%	137,067	+9.939%
2026-05-21	150.2700	150.290000	146.310000	149.8300	-1.531%	235,686	+10.078%
2026-05-20	148.7200	152.990000	146.000000	152.1600	+1.467%	199,307	+8.392%
2026-05-19	151.7400	154.460000	146.040100	149.9600	-0.833%	215,565	+9.983%
2026-05-18	146.0500	152.390000	145.760000	151.2200	+2.682%	230,775	+9.066%
2026-05-15	151.0600	151.060000	146.890000	147.2700	-3.099%	159,189	+11.992%
2026-05-14	152.8800	154.140000	150.695000	151.9800	+0.231%	144,186	+8.521%
2026-05-13	151.5900	154.845000	149.660100	151.6300	0.000%	240,844	+8.771%
2026-05-12	154.6200	155.025000	150.360100	151.6300	-2.048%	238,040	+8.771%
2026-05-11	163.0600	165.500000	153.010000	154.8000	-5.471%	356,540	+6.544%
2026-05-08	166.6500	168.585000	163.620000	163.7600	-1.468%	161,260	+0.714%
2026-05-07	172.8200	172.820000	165.420000	166.2000	-2.722%	253,415	-0.764%
2026-05-06	170.1900	174.090000	169.090000	170.8500	+2.324%	367,535	-3.465%
2026-05-05	173.4100	180.625000	165.790000	166.9700	-0.251%	617,479	-1.222%
2026-05-04	170.7000	172.820000	167.030000	167.3900	-2.311%	132,979	-1.470%
2026-05-01	172.6300	174.715000	169.225000	171.3500	-1.205%	148,463	-3.747%
2026-04-30	168.7600	174.685000	168.010000	173.4400	+3.011%	191,330	-4.907%
2026-04-29	168.0900	169.860000	166.970000	168.3700	-0.237%	204,916	-2.043%
2026-04-28	172.9100	173.730000	167.960000	168.7700	-1.895%	122,936	-2.275%
2026-04-27	172.0100	174.480000	170.165000	172.0300	+0.081%	110,566	-4.127%
2026-04-24	173.5500	174.620000	171.410000	171.8900	-1.411%	168,742	-4.049%
2026-04-23	170.9000	175.610000	169.940000	174.3500	+3.013%	98,342	-5.403%
2026-04-22	170.7500	173.440000	167.870000	169.2500	+0.041%	138,362	-2.552%
2026-04-21	173.0100	174.460000	167.000000	169.1800	-2.185%	215,509	-2.512%
2026-04-20	171.0500	173.845000	170.340000	172.9600	+0.494%	88,041	-4.643%
2026-04-17	169.5800	175.160000	168.840000	172.1100	+2.465%	213,253	-4.172%
2026-04-16	168.7800	170.430000	166.000000	167.9700	-0.462%	190,750	-1.810%
2026-04-15	174.4200	175.000000	167.080000	168.7500	-4.098%	131,363	-2.264%
2026-04-14	176.5600	179.145000	175.000000	175.9600	-0.340%	163,864	-6.268%
2026-04-13	176.3800	178.450000	175.000000	176.5600	-0.187%	180,238	-6.587%
2026-04-10	180.4800	181.320000	176.670000	176.8900	-1.201%	101,794	-6.761%
2026-04-09	175.4800	180.230000	175.130000	179.0400	+1.554%	105,162	-7.881%
2026-04-08	174.2700	179.365000	174.270000	176.3000	+4.816%	174,574	-6.449%
2026-04-07	167.8100	171.000000	164.000000	168.2000	+0.346%	136,032	-1.944%
2026-04-06	167.3100	169.250000	165.230000	167.6200	-0.345%	75,046	-1.605%
2026-04-02	167.0000	169.800000	164.970000	168.2000	-1.059%	136,791	-1.944%
2026-04-01	167.4200	172.360000	166.280000	170.0000	+3.049%	127,772	-2.982%
2026-03-31	166.8600	167.350000	161.235000	164.9700	+0.396%	251,470	-0.024%
2026-03-30	167.9600	169.480000	162.750000	164.3200	-1.605%	185,387	+0.371%
2026-03-27	166.9900	170.055000	165.515000	167.0000	-0.943%	97,061	-1.240%
2026-03-26	166.9700	170.240000	166.970000	168.5900	-0.331%	147,840	-2.171%
2026-03-25	173.4600	174.000000	169.120000	169.1500	-1.215%	100,798	-2.495%
2026-03-24	164.5300	172.850000	164.530000	171.2300	+2.374%	117,557	-3.679%
2026-03-23	164.4000	167.630000	163.765000	167.2600	+4.668%	141,121	-1.393%
2026-03-20	163.3800	164.550000	159.115000	159.8000	-2.065%	349,488	+3.210%
2026-03-19	166.1400	167.060000	162.200000	163.1700	-2.701%	104,521	+1.079%
2026-03-18	166.4500	169.740000	165.290000	167.7000	+0.546%	149,885	-1.652%
2026-03-17	171.9900	171.990000	164.955000	166.7900	-1.848%	135,600	-1.115%
2026-03-16	173.1000	175.780000	168.900000	169.9300	-0.498%	175,983	-2.942%
2026-03-13	171.1000	171.850000	168.105000	170.7800	+0.370%	117,144	-3.425%
2026-03-12	173.2800	174.940000	169.760000	170.1500	-3.280%	213,721	-3.068%
2026-03-11	169.5200	177.460000	169.010000	175.9200	+3.422%	321,179	-6.247%
2026-03-10	167.9800	172.170000	165.000000	170.1000	+1.310%	235,616	-3.039%
2026-03-09	165.0500	174.299000	158.700000	167.9000	-0.137%	205,744	-1.769%
2026-03-06	170.0000	172.160000	165.310000	168.1300	-2.888%	158,364	-1.903%
2026-03-05	176.0000	177.675000	172.495000	173.1300	-2.741%	164,392	-4.736%
2026-03-04	185.7100	188.219900	177.755000	178.0100	-3.664%	279,785	-7.348%
2026-03-03	203.7600	203.760000	179.920000	184.7800	-15.421%	274,905	-10.743%
2026-03-02	210.6000	219.880000	209.890000	218.4700	+2.313%	101,154	-24.507%
2026-02-27	214.3200	214.575000	210.140000	213.5300	-1.372%	213,576	-22.760%
2026-02-26	214.8000	216.670000	210.401000	216.5000	+1.600%	134,355	-23.820%
2026-02-25	215.8100	216.295000	207.760000	213.0900	-0.957%	128,215	-22.601%
2026-02-24	210.9500	216.890000	210.950000	215.1500	+1.880%	148,879	-23.342%
2026-02-23	212.3600	214.400000	207.935000	211.1800	-1.068%	141,034	-21.901%
2026-02-20	210.2200	214.650000	208.250000	213.4600	+1.512%	105,147	-22.735%
2026-02-19	204.0000	210.390000	201.760000	210.2800	+3.581%	107,568	-21.566%
2026-02-18	207.5900	209.650000	202.780000	203.0100	-2.820%	109,935	-18.758%
2026-02-17	211.9500	211.950000	204.310000	208.9000	-0.920%	91,185	-21.048%
2026-02-13	208.3800	213.490000	208.380000	210.8400	+0.784%	65,150	-21.775%
2026-02-12	211.8100	214.980000	207.395000	209.2000	-0.504%	69,758	-21.162%
2026-02-11	209.2700	211.920000	208.880000	210.2600	+1.418%	67,624	-21.559%
2026-02-10	208.3400	211.075000	207.300000	207.3200	-0.470%	83,080	-20.447%
2026-02-09	208.3300	208.415000	205.750000	208.3000	-0.038%	92,898	-20.821%
2026-02-06	203.2700	209.550000	203.270000	208.3800	+2.807%	83,435	-20.851%
2026-02-05	203.2300	205.960000	201.500000	202.6900	-0.266%	102,219	-18.629%
2026-02-04	196.7400	204.200000	196.740000	203.2300	+3.943%	137,086	-18.846%
2026-02-03	195.4200	197.600000	193.700000	195.5200	+0.267%	122,463	-15.645%
2026-02-02	194.3100	197.890000	194.250000	195.0000	-0.159%	177,460	-15.421%
2026-01-30	190.8500	195.950000	190.850000	195.3100	+1.186%	124,875	-15.555%
2026-01-29	190.9800	194.130000	188.960000	193.0200	+1.111%	138,376	-14.553%
2026-01-28	192.9600	194.380000	189.960000	190.9000	-1.257%	68,386	-13.604%
2026-01-27	191.0400	194.170000	187.810000	193.3300	+0.604%	104,073	-14.690%
2026-01-26	191.4200	193.070000	190.400000	192.1700	+0.539%	89,833	-14.175%
2026-01-23	191.2200	193.530000	189.000000	191.1400	-0.851%	64,529	-13.712%
2026-01-22	192.0000	193.290000	191.265000	192.7800	+0.432%	65,360	-14.447%
2026-01-21	189.9000	192.520000	189.420000	191.9500	+1.733%	100,073	-14.077%
2026-01-20	190.4400	193.679500	188.190000	188.6800	-2.025%	86,484	-12.587%
2026-01-16	192.1800	195.169900	189.400000	192.5800	-0.243%	122,035	-14.358%
2026-01-15	191.1400	194.860000	189.550100	193.0500	+1.243%	119,611	-14.566%
2026-01-14	188.3800	192.100000	188.380000	190.6800	+0.964%	86,253	-13.504%
2026-01-13	188.7700	189.710000	186.852000	188.8600	+0.399%	90,508	-12.671%
2026-01-12	186.0000	188.950000	181.470000	188.1100	+0.642%	141,599	-12.323%
2026-01-09	185.7700	188.090000	184.707500	186.9100	+0.214%	104,550	-11.760%
2026-01-08	181.0800	189.180000	181.080000	186.5100	+2.467%	90,745	-11.570%
2026-01-07	182.5000	184.070000	179.300000	182.0200	-0.514%	123,916	-9.389%
2026-01-06	180.5200	183.910000	177.375000	182.9600	+0.456%	165,588	-9.855%
2026-01-05	172.0200	183.000000	172.020000	182.1300	+6.865%	199,146	-9.444%
2026-01-02	169.6500	171.200000	166.440000	170.4300	+1.525%	98,855	-3.227%
2025-12-31	170.7200	170.720000	167.330000	167.8700	-1.583%	55,962	-1.751%
2025-12-30	172.3500	173.000000	170.540000	170.5700	-1.027%	61,207	-3.307%
2025-12-29	174.5000	175.000000	170.725000	172.3400	-1.159%	75,683	-4.300%
2025-12-26	173.2800	174.640000	172.140000	174.3600	+0.432%	62,303	-5.408%
2025-12-24	172.9900	173.610000	172.090000	173.6100	+0.006%	38,841	-5.000%
2025-12-23	172.6600	174.000000	171.780000	173.6000	+0.731%	59,469	-4.994%
2025-12-22	172.8700	175.290000	171.680000	172.3400	-0.880%	82,052	-4.300%
2025-12-19	171.0500	176.416400	170.040000	173.8700	+0.859%	363,937	-5.142%
2025-12-18	174.4300	175.890000	171.970000	172.3900	-0.703%	89,102	-4.327%
2025-12-17	177.7100	181.610000	172.910000	173.6100	-2.669%	149,198	-5.000%
2025-12-16	177.5100	180.305000	175.330000	178.3700	+0.191%	175,658	-7.535%
2025-12-15	177.3900	178.915000	175.990000	178.0300	+0.383%	161,894	-7.358%
2025-12-12	174.7800	178.210000	174.000000	177.3500	+1.925%	137,099	-7.003%
2025-12-11	168.7200	175.480000	168.720000	174.0000	+4.260%	152,789	-5.213%
2025-12-10	162.0600	168.010000	162.000000	166.8900	+2.739%	126,454	-1.174%
2025-12-09	163.1000	165.000000	161.990100	162.4400	-0.362%	69,956	+1.533%
2025-12-08	165.0300	167.688063	162.960000	163.0300	-1.110%	73,802	+1.165%
2025-12-05	166.3900	166.892500	163.630000	164.8600	-1.092%	75,895	+0.042%
2025-12-04	164.0800	167.880000	162.010000	166.6800	+0.658%	108,276	-1.050%
2025-12-03	162.6800	166.010000	161.910000	165.5900	+2.279%	91,987	-0.399%
2025-12-02	163.1600	164.880000	161.000000	161.9000	-0.620%	92,293	+1.872%
2025-12-01	159.8500	164.535000	159.850000	162.9100	+1.584%	180,572	+1.240%
2025-11-28	161.5300	163.620000	158.605000	160.3700	-0.354%	88,634	+2.843%
2025-11-26	163.9600	165.865000	160.585000	160.9400	-1.650%	176,518	+2.479%
2025-11-25	160.9900	164.905000	160.074000	163.6400	+2.352%	194,082	+0.788%
2025-11-24	160.1000	162.000000	158.565000	159.8800	-0.702%	109,372	+3.159%
2025-11-21	158.7000	164.060000	157.745000	161.0100	+2.034%	156,057	+2.435%
2025-11-20	160.8000	161.010000	156.295000	157.8000	-1.041%	108,771	+4.518%
2025-11-19	163.2000	163.200000	156.680000	159.4600	-2.082%	133,869	+3.430%
2025-11-18	164.4700	165.860000	162.400000	162.8500	+0.736%	157,002	+1.277%
2025-11-17	162.4800	164.880000	161.000000	161.6600	-0.486%	211,602	+2.023%
2025-11-14	166.5800	167.100000	159.660000	162.4500	-1.938%	133,038	+1.527%
2025-11-13	166.1900	168.890000	164.726300	165.6600	-1.010%	129,540	-0.441%
2025-11-12	165.3400	168.610000	163.540000	167.3500	+1.782%	171,910	-1.446%
2025-11-11	165.7000	166.740000	161.625000	164.4200	-0.599%	131,872	+0.310%
2025-11-10	167.1400	169.020000	164.560000	165.4100	-0.869%	167,624	-0.290%
2025-11-07	167.9400	173.380000	159.785000	166.8600	-3.627%	198,083	-1.157%
2025-11-06	179.1700	179.360000	172.710000	173.1400	-2.302%	108,372	-4.742%
2025-11-05	173.9200	178.301500	173.920000	177.2200	+1.390%	70,201	-6.935%
2025-11-04	176.5200	178.335000	173.775000	174.7900	-1.499%	121,810	-5.641%
2025-11-03	176.9500	179.500000	173.380000	177.4500	-0.711%	139,965	-7.056%
2025-10-31	176.5500	181.200000	175.850000	178.7200	+1.035%	237,178	-7.716%
2025-10-30	179.9900	182.280000	175.960000	176.8900	-1.870%	73,206	-6.761%
2025-10-29	181.4100	183.550000	178.410000	180.2600	-1.211%	60,569	-8.504%
2025-10-28	183.8100	186.840000	181.600000	182.4700	-1.378%	57,264	-9.613%
2025-10-27	188.5500	189.250000	184.550000	185.0200	-1.637%	48,873	-10.858%
2025-10-24	188.8700	189.495000	186.890000	188.1000	+0.283%	50,514	-12.318%
2025-10-23	186.7800	188.190000	185.610000	187.5700	+0.251%	65,470	-12.070%
2025-10-22	185.6000	187.505000	184.770000	187.1000	+0.721%	106,555	-11.849%
2025-10-21	181.6900	186.365000	181.690000	185.7600	+1.364%	44,085	-11.213%
2025-10-20	181.8100	184.470000	178.020000	183.2600	+1.344%	43,091	-10.002%
2025-10-17	183.0000	184.320000	179.990000	180.8300	-1.696%	89,005	-8.793%
2025-10-16	184.0900	185.040000	181.920000	183.9500	-0.043%	78,691	-10.340%
2025-10-15	183.8600	186.715000	183.675000	184.0300	+0.409%	73,628	-10.379%
2025-10-14	180.0400	184.350000	180.040000	183.2800	+0.709%	84,984	-10.012%
2025-10-13	184.0200	188.200000	181.360000	181.9900	-0.307%	60,733	-9.374%
2025-10-10	186.2700	186.630000	181.810000	182.5500	-1.585%	61,315	-9.652%
2025-10-09	189.2000	189.200000	185.057300	185.4900	-2.095%	56,592	-11.084%
2025-10-08	188.3000	190.930000	187.270000	189.4600	+0.879%	39,821	-12.947%
2025-10-07	188.0700	189.250000	187.810000	187.8100	-0.498%	49,991	-12.183%
2025-10-06	193.2600	193.260000	186.910000	188.7500	-1.518%	93,317	-12.620%
2025-10-03	191.5700	194.320000	191.570000	191.6600	+0.047%	92,115	-13.947%
2025-10-02	188.2200	192.350000	184.450000	191.5700	+1.279%	84,046	-13.906%
2025-10-01	190.8200	190.820000	186.530000	189.1500	-0.917%	95,541	-12.805%
2025-09-30	190.1000	190.940000	189.180100	190.9000	+0.247%	86,947	-13.604%
2025-09-29	192.3700	192.370000	189.500000	190.4300	-1.137%	64,749	-13.391%
2025-09-26	192.2500	194.405000	191.650000	192.6200	+0.166%	68,332	-14.375%
2025-09-25	193.2400	194.400000	190.550000	192.3000	-0.932%	97,226	-14.233%
2025-09-24	194.9400	198.060000	193.355000	194.1100	-1.367%	103,797	-15.033%
2025-09-23	198.8600	201.425000	195.900000	196.8000	-0.480%	92,906	-16.194%
2025-09-22	198.5000	200.540000	195.670000	197.7500	-0.358%	98,232	-16.597%
2025-09-19	204.0200	204.020000	198.010000	198.4600	-2.763%	261,966	-16.895%
2025-09-18	202.1700	206.235000	202.170000	204.1000	+1.170%	89,058	-19.192%
2025-09-17	207.1100	207.710000	201.300000	201.7400	-1.734%	55,741	-18.246%
2025-09-16	203.7900	207.000000	202.101200	205.3000	+0.430%	81,293	-19.664%
2025-09-15	207.2200	207.710000	203.810000	204.4200	-0.593%	84,941	-19.318%
2025-09-12	208.5400	209.455000	203.877300	205.6400	-2.660%	77,310	-19.797%
2025-09-11	206.6700	212.125000	204.490000	211.2600	+2.504%	138,883	-21.930%
2025-09-10	207.0600	208.140000	205.280000	206.1000	-0.894%	52,888	-19.976%
2025-09-09	210.5900	210.590000	205.780800	207.9600	-1.799%	69,053	-20.691%
2025-09-08	211.1500	212.120000	209.520000	211.7700	+1.219%	65,128	-22.118%
2025-09-05	209.3500	212.840000	207.790000	209.2200	-0.632%	52,797	-21.169%
2025-09-04	207.8200	210.740000	207.820000	210.5500	+1.299%	72,518	-21.667%
2025-09-03	208.1600	209.205000	206.320000	207.8500	-0.441%	74,262	-20.650%
2025-09-02	208.7100	212.055000	207.570000	208.7700	-1.272%	57,380	-20.999%
2025-08-29	214.7500	214.750000	209.390000	211.4600	-1.651%	97,703	-22.004%
2025-08-28	219.1300	219.130000	213.100000	215.0100	-1.163%	47,257	-23.292%
2025-08-27	215.6600	218.480000	214.760000	217.5400	-0.197%	70,046	-24.184%
2025-08-26	219.2900	221.680000	217.310000	217.9700	-0.402%	59,171	-24.334%
2025-08-25	220.8600	221.500000	217.510000	218.8500	-1.205%	78,518	-24.638%
2025-08-22	214.5100	224.670000	214.360000	221.5200	+4.152%	84,974	-25.546%
2025-08-21	214.5700	216.460000	210.490000	212.6900	-0.802%	81,784	-22.455%
2025-08-20	219.3900	222.100000	214.380000	214.4100	-2.621%	66,186	-23.077%
2025-08-19	226.0100	227.070000	220.015000	220.1800	-2.147%	53,000	-25.093%
2025-08-18	220.6100	225.030000	220.590000	225.0100	+1.228%	55,208	-26.701%
2025-08-15	226.5400	226.540000	221.109500	222.2800	-1.828%	71,424	-25.801%
2025-08-14	230.7000	230.700000	225.040000	226.4200	-2.582%	75,550	-27.157%
2025-08-13	228.3200	233.290000	228.320000	232.4200	+2.383%	99,188	-29.038%
2025-08-12	223.5300	227.380000	223.530000	227.0100	+2.418%	95,639	-27.347%
2025-08-11	224.1100	224.110000	219.630000	221.6500	-0.418%	124,853	-25.590%
2025-08-08	222.9300	226.130000	220.722000	222.5800	+0.261%	96,475	-25.901%
2025-08-07	215.0700	222.440000	211.140000	222.0000	-1.232%	157,157	-25.707%
2025-08-06	225.3100	226.490000	222.860000	224.7700	-0.597%	73,057	-26.623%
2025-08-05	225.3900	227.155500	223.615000	226.1200	-0.225%	93,301	-27.061%
2025-08-04	222.7900	226.630000	221.755000	226.6300	+5.106%	102,886	-27.225%
2025-08-01	220.9000	220.900000	215.150000	215.6200	-3.127%	63,453	-23.509%
2025-07-31	214.9700	223.560000	212.895000	222.5800	+2.913%	94,674	-25.901%
2025-07-30	217.7700	220.680000	215.210000	216.2800	-0.258%	108,015	-23.742%
2025-07-29	219.3000	219.300000	215.080000	216.8400	-0.271%	69,011	-23.939%
2025-07-28	219.8300	219.830000	217.270000	217.4300	-0.970%	79,801	-24.146%
2025-07-25	218.2100	219.560000	217.290000	219.5600	+1.049%	45,566	-24.882%
2025-07-24	217.8300	218.260000	215.825000	217.2800	-0.781%	52,000	-24.093%
2025-07-23	218.0900	219.475000	215.810000	218.9900	+1.173%	72,991	-24.686%
2025-07-22	213.4500	218.370000	212.960000	216.4500	+0.190%	87,946	-23.802%
2025-07-21	218.3300	218.730000	215.530000	216.0400	-0.511%	52,769	-23.658%
2025-07-18	218.8700	218.870000	215.960000	217.1500	-0.376%	57,474	-24.048%
2025-07-17	216.0000	218.840000	216.000000	217.9700	+0.461%	81,371	-24.334%
2025-07-16	219.5800	220.400000	215.670000	216.9700	-1.323%	103,624	-23.985%
2025-07-15	223.8700	225.500000	219.590000	219.8800	-1.979%	123,593	-24.991%
2025-07-14	225.2700	225.270000	221.130000	224.3200	-0.717%	107,162	-26.476%
2025-07-11	224.5000	227.430000	223.410000	225.9400	-0.348%	119,106	-27.003%
2025-07-10	225.0000	230.155000	224.230000	226.7300	+0.488%	82,719	-27.257%
2025-07-09	225.4300	225.780000	222.225000	225.6300	+0.719%	85,915	-26.902%
2025-07-08	224.7600	227.830000	224.010000	224.0200	-0.520%	96,508	-26.377%
2025-07-07	225.1000	226.530000	222.760000	225.1900	-0.451%	178,517	-26.760%
2025-07-03	224.9300	227.000000	224.930000	226.2100	+0.324%	42,357	-27.090%
2025-07-02	221.5100	225.540000	221.020000	225.4800	+1.353%	99,980	-26.854%
2025-07-01	218.3500	223.890000	216.265000	222.4700	+1.873%	159,724	-25.864%
2025-06-30	217.9800	219.655000	215.658400	218.3800	+0.590%	166,441	-24.476%
2025-06-27	219.6200	219.850000	215.420000	217.1000	-1.071%	323,553	-24.030%
2025-06-26	217.4600	219.500000	216.670000	219.4500	+1.325%	109,731	-24.844%
2025-06-25	217.3400	218.170000	215.550000	216.5800	-0.198%	99,803	-23.848%
2025-06-24	213.4200	218.180000	212.500000	217.0100	+2.243%	141,650	-23.999%
2025-06-23	214.4900	216.280000	209.610000	212.2500	-1.054%	162,543	-22.294%
2025-06-20	216.0000	216.890000	213.140000	214.5100	-0.246%	296,892	-23.113%
2025-06-18	216.5600	220.000000	214.980000	215.0400	-0.903%	137,677	-23.303%
2025-06-17	215.0000	217.200000	215.000000	217.0000	+0.203%	153,865	-23.995%
2025-06-16	214.6400	218.530000	213.900000	216.5600	+1.930%	206,011	-23.841%
2025-06-13	212.4000	213.380000	210.310000	212.4600	-0.296%	131,146	-22.371%
2025-06-12	210.5400	213.250000	209.550000	213.0900	+0.311%	151,316	-22.601%
2025-06-11	214.0000	214.130000	211.010000	212.4300	-0.534%	258,547	-22.360%
2025-06-10	209.0500	213.700000	208.975000	213.5700	+2.050%	123,947	-22.775%
2025-06-09	208.2900	210.880000	208.025000	209.2800	+1.023%	246,121	-21.192%
2025-06-06	207.8000	208.680000	206.590000	207.1600	+0.901%	50,730	-20.385%
2025-06-05	205.3650	206.020000	202.760000	205.3100	+0.406%	72,787	-19.668%
2025-06-04	203.5000	205.160000	202.706400	204.4800	+0.496%	109,232	-19.342%
2025-06-03	199.2100	206.480000	198.897000	203.4700	+2.550%	221,745	-18.941%
2025-06-02	196.8900	199.080000	195.410000	198.4100	+0.187%	62,899	-16.874%
2025-05-30	201.0700	201.070000	198.010000	198.0400	-1.863%	61,652	-16.719%
2025-05-29	201.8700	202.030000	199.200000	201.8000	+0.699%	61,178	-18.271%
2025-05-28	201.8800	203.680000	199.200000	200.4000	-0.664%	85,930	-17.700%
2025-05-27	199.1200	201.990000	198.100000	201.7400	+2.396%	55,464	-18.246%
2025-05-23	195.3800	197.980000	195.380000	197.0200	-0.855%	60,573	-16.288%
2025-05-22	197.3100	199.385000	197.005000	198.7200	-0.301%	49,960	-17.004%
2025-05-21	201.3700	202.800000	198.635818	199.3200	-2.035%	68,668	-17.254%
2025-05-20	203.1300	204.030000	202.130000	203.4600	-0.137%	103,077	-18.937%
2025-05-19	201.1600	204.355000	200.885000	203.7400	+0.271%	90,687	-19.049%
2025-05-16	202.3200	204.670000	201.890000	203.1900	+0.579%	96,065	-18.830%
2025-05-15	200.2500	203.090000	200.250000	202.0200	+0.758%	63,862	-18.360%
2025-05-14	201.7300	203.840000	200.070000	200.5000	-1.056%	90,547	-17.741%
2025-05-13	201.8100	204.185000	201.500000	202.6400	+1.442%	127,546	-18.609%
2025-05-12	199.1600	202.880000	196.955000	199.7600	+4.362%	166,254	-17.436%
2025-05-09	184.3800	191.500000	179.815000	191.4100	+7.214%	166,645	-13.834%
2025-05-08	174.0200	180.715000	174.000000	178.5300	+3.742%	118,708	-7.618%
2025-05-07	173.7700	174.060000	170.955000	172.0900	-0.261%	53,346	-4.161%
2025-05-06	173.0900	174.300000	170.950000	172.5400	-0.856%	142,669	-4.411%
2025-05-05	172.4400	175.730000	171.890000	174.0300	+0.040%	55,926	-5.229%
2025-05-02	171.0500	175.400000	171.050000	173.9600	+2.740%	59,399	-5.191%
2025-05-01	165.8700	170.500000	165.870000	169.3200	+1.401%	72,987	-2.593%
2025-04-30	167.8700	167.870000	164.770000	166.9800	-0.961%	104,818	-1.228%
2025-04-29	167.3600	169.420000	165.490000	168.6000	-0.042%	141,407	-2.177%
2025-04-28	168.2500	169.920000	166.859600	168.6700	+0.071%	56,812	-2.217%
2025-04-25	169.9000	169.900000	167.444600	168.5500	-1.178%	51,109	-2.148%
2025-04-24	167.9500	170.580000	165.010000	170.5600	+1.247%	65,346	-3.301%
2025-04-23	169.8200	172.270000	167.910000	168.4600	+1.629%	104,392	-2.095%
2025-04-22	163.5500	166.255000	162.435000	165.7600	+2.905%	163,776	-0.501%
2025-04-21	166.1800	166.180000	159.930000	161.0800	-3.810%	96,636	+2.390%
2025-04-17	167.0300	169.305000	166.515000	167.4600	+0.354%	80,722	-1.511%
2025-04-16	168.9300	170.491400	165.930000	166.8700	-1.726%	79,022	-1.163%
2025-04-15	167.7000	170.530000	167.700000	169.8000	+0.301%	94,951	-2.868%
2025-04-14	171.8100	172.239000	168.470000	169.2900	-1.075%	120,700	-2.575%
2025-04-11	168.2700	171.860000	165.155000	171.1300	+1.236%	101,531	-3.623%
2025-04-10	169.7400	171.700000	165.910000	169.0400	-2.063%	103,306	-2.431%
2025-04-09	158.3500	173.810000	158.350000	172.6000	+8.917%	226,753	-4.444%
2025-04-08	165.7300	165.730000	157.070000	158.4700	-1.882%	124,499	+4.076%
2025-04-07	162.0500	167.575000	159.705000	161.5100	-2.593%	133,591	+2.118%
2025-04-04	166.9600	167.900000	163.255000	165.8100	-3.069%	138,483	-0.531%
2025-04-03	177.1700	177.770000	170.800000	171.0600	-5.804%	80,878	-3.584%
2025-04-02	178.0900	182.010000	178.090000	181.6000	+1.040%	48,279	-9.180%
2025-04-01	176.9300	180.790000	176.360000	179.7300	+0.853%	71,943	-8.235%
2025-03-31	178.5900	180.255000	177.430000	178.2100	-1.454%	65,426	-7.452%
2025-03-28	184.9000	186.125000	179.900000	180.8400	-2.832%	47,671	-8.798%
2025-03-27	186.9700	188.147500	185.120000	186.1100	-0.619%	75,259	-11.380%
2025-03-26	186.5200	189.590000	185.140000	187.2700	+0.043%	63,265	-11.929%
2025-03-25	187.4300	189.180000	185.925000	187.1900	-0.457%	115,823	-11.892%
2025-03-24	184.3900	188.770000	184.390000	188.0500	+2.446%	129,410	-12.295%
2025-03-21	186.1700	186.170000	180.390000	183.5600	-2.559%	777,403	-10.149%
2025-03-20	186.3800	191.580000	186.380000	188.3800	+0.064%	177,209	-12.448%
2025-03-19	188.4000	191.990000	186.350000	188.2600	-0.407%	116,586	-12.392%
2025-03-18	186.5100	191.250000	186.510000	189.0300	+0.500%	138,205	-12.749%
2025-03-17	185.7500	192.900000	185.750000	188.0900	+1.173%	150,013	-12.313%
2025-03-14	183.2600	187.490000	183.260000	185.9100	+1.813%	93,761	-11.285%
2025-03-13	182.9200	185.690000	182.080000	182.6000	-0.104%	77,444	-9.677%
2025-03-12	185.9000	186.755000	181.720000	182.7900	-1.615%	110,403	-9.771%
2025-03-11	187.0400	187.040000	183.196200	185.7900	-0.402%	113,010	-11.228%
2025-03-10	181.6100	188.680000	181.610000	186.5400	+1.568%	132,954	-11.585%
2025-03-07	181.6600	183.710000	181.500000	183.6600	+0.344%	97,147	-10.198%
2025-03-06	177.2200	183.345000	176.060000	183.0300	+2.693%	129,144	-9.889%
2025-03-05	175.9000	178.430000	174.910000	178.2300	+1.956%	117,462	-7.462%
2025-03-04	174.2100	176.000000	172.395000	174.8100	-0.687%	150,312	-5.652%
2025-03-03	175.0000	177.960000	173.710000	176.0200	+0.594%	171,218	-6.300%
2025-02-28	180.3200	180.810000	170.570000	174.9800	-5.036%	319,661	-5.744%
2025-02-27	183.6400	187.355000	183.630000	184.2600	-0.368%	86,413	-10.491%
2025-02-26	186.4100	188.090000	184.520000	184.9400	-0.858%	67,602	-10.820%
2025-02-25	186.8600	188.330000	186.020000	186.5400	+0.436%	81,158	-11.585%

.dark-mode .JqvSYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqvSYM{ color: #333333; background-color: white; border: 2px solid #333333; }ALGAlamo Group, Inc.stock NYSE

ALG
Alamo Group, Inc.
stock NYSE