Dark

ALG
Alamo Group, Inc.
stock NYSE

Market Open

Sep 30, 2026 11:44:28 AM EDT

155.96USD-1.779%(-2.83)65,007

133.99Bid 156.76Ask 22.77Spread

Pre-market

0.00USD-100.000%(-158.79)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

159.45USD-0.213%(-0.34)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	158.2300	158.230000	155.910000	155.9600	-1.782%	65,007	0.000%
2026-09-29	157.2400	159.120000	155.040000	158.7900	+0.678%	142,505	-1.782%
2026-09-28	158.4400	160.000000	155.800000	157.7200	-1.085%	238,881	-1.116%
2026-09-25	159.8300	162.330000	158.080000	159.4500	+0.264%	278,710	-2.189%
2026-09-24	164.1100	164.940000	154.200000	159.0300	-3.407%	247,931	-1.930%
2026-09-23	164.9600	165.980000	163.600000	164.6400	-0.526%	314,900	-5.272%
2026-09-22	167.2300	168.699900	164.870000	165.5100	+0.388%	224,678	-5.770%
2026-09-21	167.9500	169.000000	162.410000	164.8700	-1.068%	198,744	-5.404%
2026-09-18	168.4600	171.765000	165.500000	166.6500	-1.168%	626,856	-6.415%
2026-09-17	170.5200	170.520000	166.515000	168.6200	+0.119%	166,366	-7.508%
2026-09-16	170.4500	170.630000	165.530000	168.4200	-0.620%	139,283	-7.398%
2026-09-15	168.7500	170.000000	166.700000	169.4700	+0.600%	155,819	-7.972%
2026-09-14	166.7700	170.615000	166.000000	168.4600	-0.367%	124,384	-7.420%
2026-09-11	170.7300	170.760000	166.720000	169.0800	+1.076%	134,610	-7.760%
2026-09-10	169.3000	173.880000	166.810000	167.2800	-2.529%	133,961	-6.767%
2026-09-09	171.7400	174.950000	169.290000	171.6200	-0.527%	198,078	-9.125%
2026-09-08	172.4600	174.500000	170.980000	172.5300	-0.593%	152,437	-9.604%
2026-09-04	169.8000	175.090000	169.250000	173.5600	+1.178%	178,945	-10.141%
2026-09-03	173.1100	173.980000	166.830000	171.5400	+0.134%	179,969	-9.082%
2026-09-02	165.0700	173.840000	164.240000	171.3100	+4.394%	150,584	-8.960%
2026-09-01	163.5500	165.260000	162.990000	164.1000	-0.292%	156,280	-4.960%
2026-08-31	163.6300	166.000000	163.370000	164.5800	-0.417%	119,892	-5.238%
2026-08-28	163.9600	165.500000	161.780000	165.2700	+0.701%	146,472	-5.633%
2026-08-27	163.4100	165.100000	160.125000	164.1200	-0.407%	146,884	-4.972%
2026-08-26	162.7600	165.790400	160.715000	164.7900	+1.672%	187,636	-5.358%
2026-08-25	166.7700	166.770000	161.070000	162.0800	-1.912%	132,382	-3.776%
2026-08-24	165.1700	166.920000	164.355000	165.2400	+0.511%	218,328	-5.616%
2026-08-21	163.7300	165.300000	161.100000	164.4000	+1.194%	146,377	-5.134%
2026-08-20	160.7000	163.940000	160.480000	162.4600	+0.055%	126,555	-4.001%
2026-08-19	159.9100	163.010000	159.385000	162.3700	+1.959%	132,558	-3.948%
2026-08-18	162.6300	164.870000	158.801300	159.2500	-1.619%	224,951	-2.066%
2026-08-17	163.9300	165.610000	161.750000	161.8700	-1.855%	202,775	-3.651%
2026-08-14	163.2800	167.995000	162.600000	164.9300	+0.825%	152,401	-5.439%
2026-08-13	166.9900	167.680000	162.960000	163.5800	-0.993%	128,000	-4.658%
2026-08-12	168.8100	169.390000	164.570000	165.2200	-2.663%	181,439	-5.605%
2026-08-11	169.9600	173.240000	169.210000	169.7400	+0.450%	152,061	-8.118%
2026-08-10	169.0100	170.775000	166.020000	168.9800	+0.142%	202,650	-7.705%
2026-08-07	165.8200	169.835000	165.010000	168.7400	+1.547%	190,741	-7.574%
2026-08-06	169.1900	169.480100	165.710000	166.1700	-0.960%	138,235	-6.144%
2026-08-05	169.3200	170.695000	166.077500	167.7800	-1.497%	118,497	-7.045%
2026-08-04	167.3100	174.700000	166.660000	170.3300	+3.904%	184,419	-8.437%
2026-08-03	161.6900	164.900000	161.690000	163.9300	+3.049%	126,381	-4.862%
2026-07-31	157.8300	161.010000	157.490000	159.0800	+0.786%	110,267	-1.961%
2026-07-30	157.8300	160.465000	156.050000	157.8400	+0.567%	117,523	-1.191%
2026-07-29	163.9800	165.950000	156.270000	156.9500	-4.439%	114,954	-0.631%
2026-07-28	166.1900	168.795000	163.760000	164.2400	-0.116%	93,551	-5.041%
2026-07-27	166.5600	167.610000	163.780000	164.4300	-0.556%	83,762	-5.151%
2026-07-24	166.4900	166.690000	163.730000	165.3500	+0.188%	89,614	-5.679%
2026-07-23	162.0900	167.750000	162.090000	165.0400	+0.788%	133,684	-5.502%
2026-07-22	161.0200	164.210000	161.020000	163.7500	+1.594%	68,753	-4.757%
2026-07-21	161.2100	162.470000	159.660000	161.1800	+0.668%	99,400	-3.239%
2026-07-20	163.1200	164.080000	160.020000	160.1100	-1.428%	84,618	-2.592%
2026-07-17	163.6300	168.400000	162.120000	162.4300	-1.979%	106,941	-3.983%
2026-07-16	162.0800	165.790000	162.080000	165.7100	+1.831%	121,886	-5.884%
2026-07-15	163.5100	164.680000	161.520000	162.7300	-0.264%	119,983	-4.160%
2026-07-14	163.5900	165.080000	161.400000	163.1600	+0.567%	123,609	-4.413%
2026-07-13	160.3800	162.770000	160.180000	162.2400	+0.471%	152,727	-3.871%
2026-07-10	162.7900	165.380000	161.330000	161.4800	-0.413%	112,942	-3.418%
2026-07-09	163.4200	164.160000	159.140000	162.1500	-0.491%	249,197	-3.817%
2026-07-08	164.3400	166.690000	162.610000	162.9500	-1.932%	175,874	-4.290%
2026-07-07	170.3500	171.100000	162.050000	166.1600	-2.768%	224,123	-6.139%
2026-07-06	170.1800	172.135000	168.000000	170.8900	+0.376%	120,890	-8.737%
2026-07-02	167.6900	172.340000	167.690000	170.2500	+2.375%	204,553	-8.394%
2026-07-01	164.5900	167.450000	160.950200	166.3000	+1.100%	157,618	-6.218%
2026-06-30	168.4700	168.880000	163.970000	164.4900	-1.791%	191,295	-5.186%
2026-06-29	167.5200	168.825000	166.280000	167.4900	-0.776%	198,249	-6.884%
2026-06-26	167.2600	172.390000	165.795000	168.8000	+0.452%	518,009	-7.607%
2026-06-25	165.0800	170.205000	164.470000	168.0400	+2.764%	96,155	-7.189%
2026-06-24	159.1800	165.040000	154.910000	163.5200	+2.791%	158,964	-4.623%
2026-06-23	160.7300	163.055000	157.000000	159.0800	-1.223%	154,199	-1.961%
2026-06-22	160.7800	162.950000	159.600000	161.0500	-0.186%	181,621	-3.161%
2026-06-18	158.1500	162.839900	158.150000	161.3500	+3.317%	445,957	-3.341%
2026-06-17	152.6300	157.690000	152.630000	156.1700	+1.786%	231,546	-0.134%
2026-06-16	152.9800	155.060000	149.820000	153.4300	+0.901%	222,888	+1.649%
2026-06-15	155.2000	158.870000	151.880000	152.0600	-1.093%	151,688	+2.565%
2026-06-12	154.8000	156.000000	152.530000	153.7400	-0.434%	91,499	+1.444%
2026-06-11	152.2300	155.990000	151.000000	154.4100	+2.353%	143,567	+1.004%
2026-06-10	153.5600	154.195000	150.440000	150.8600	-1.373%	144,375	+3.381%
2026-06-09	151.9700	156.000000	150.925000	152.9600	+1.520%	137,472	+1.961%
2026-06-08	150.0000	153.400000	150.000000	150.6700	+0.870%	159,640	+3.511%
2026-06-05	150.8700	152.000000	148.540000	149.3700	-1.523%	134,382	+4.412%
2026-06-04	153.4900	154.125000	149.830100	151.6800	+1.039%	181,787	+2.822%
2026-06-03	151.7000	152.960000	148.050000	150.1200	-1.728%	153,570	+3.890%
2026-06-02	151.7800	155.920000	151.780000	152.7600	+1.935%	122,172	+2.095%
2026-06-01	149.7000	150.370000	146.130000	149.8600	-0.564%	194,132	+4.070%
2026-05-29	153.4200	153.600000	150.560000	150.7100	-1.161%	147,977	+3.484%
2026-05-28	151.8500	154.149900	150.360000	152.4800	-0.884%	219,434	+2.282%
2026-05-27	153.5000	156.540000	153.350000	153.8400	+0.826%	169,137	+1.378%
2026-05-26	150.0400	154.000000	148.510000	152.5800	+1.706%	111,400	+2.215%
2026-05-22	150.2900	152.280000	147.680000	150.0200	+0.127%	137,067	+3.959%
2026-05-21	150.2700	150.290000	146.310000	149.8300	-1.531%	235,686	+4.091%
2026-05-20	148.7200	152.990000	146.000000	152.1600	+1.467%	199,307	+2.497%
2026-05-19	151.7400	154.460000	146.040100	149.9600	-0.833%	215,565	+4.001%
2026-05-18	146.0500	152.390000	145.760000	151.2200	+2.682%	230,775	+3.135%
2026-05-15	151.0600	151.060000	146.890000	147.2700	-3.099%	159,189	+5.901%
2026-05-14	152.8800	154.140000	150.695000	151.9800	+0.231%	144,186	+2.619%
2026-05-13	151.5900	154.845000	149.660100	151.6300	0.000%	240,844	+2.856%
2026-05-12	154.6200	155.025000	150.360100	151.6300	-2.048%	238,040	+2.856%
2026-05-11	163.0600	165.500000	153.010000	154.8000	-5.471%	356,540	+0.749%
2026-05-08	166.6500	168.585000	163.620000	163.7600	-1.468%	161,260	-4.763%
2026-05-07	172.8200	172.820000	165.420000	166.2000	-2.722%	253,415	-6.161%
2026-05-06	170.1900	174.090000	169.090000	170.8500	+2.324%	367,535	-8.715%
2026-05-05	173.4100	180.625000	165.790000	166.9700	-0.251%	617,479	-6.594%
2026-05-04	170.7000	172.820000	167.030000	167.3900	-2.311%	132,979	-6.828%
2026-05-01	172.6300	174.715000	169.225000	171.3500	-1.205%	148,463	-8.982%
2026-04-30	168.7600	174.685000	168.010000	173.4400	+3.011%	191,330	-10.078%
2026-04-29	168.0900	169.860000	166.970000	168.3700	-0.237%	204,916	-7.371%
2026-04-28	172.9100	173.730000	167.960000	168.7700	-1.895%	122,936	-7.590%
2026-04-27	172.0100	174.480000	170.165000	172.0300	+0.081%	110,566	-9.341%
2026-04-24	173.5500	174.620000	171.410000	171.8900	-1.411%	168,742	-9.268%
2026-04-23	170.9000	175.610000	169.940000	174.3500	+3.013%	98,342	-10.548%
2026-04-22	170.7500	173.440000	167.870000	169.2500	+0.041%	138,362	-7.852%
2026-04-21	173.0100	174.460000	167.000000	169.1800	-2.185%	215,509	-7.814%
2026-04-20	171.0500	173.845000	170.340000	172.9600	+0.494%	88,041	-9.829%
2026-04-17	169.5800	175.160000	168.840000	172.1100	+2.465%	213,253	-9.384%
2026-04-16	168.7800	170.430000	166.000000	167.9700	-0.462%	190,750	-7.150%
2026-04-15	174.4200	175.000000	167.080000	168.7500	-4.098%	131,363	-7.579%
2026-04-14	176.5600	179.145000	175.000000	175.9600	-0.340%	163,864	-11.366%
2026-04-13	176.3800	178.450000	175.000000	176.5600	-0.187%	180,238	-11.667%
2026-04-10	180.4800	181.320000	176.670000	176.8900	-1.201%	101,794	-11.832%
2026-04-09	175.4800	180.230000	175.130000	179.0400	+1.554%	105,162	-12.891%
2026-04-08	174.2700	179.365000	174.270000	176.3000	+4.816%	174,574	-11.537%
2026-04-07	167.8100	171.000000	164.000000	168.2000	+0.346%	136,032	-7.277%
2026-04-06	167.3100	169.250000	165.230000	167.6200	-0.345%	75,046	-6.956%
2026-04-02	167.0000	169.800000	164.970000	168.2000	-1.059%	136,791	-7.277%
2026-04-01	167.4200	172.360000	166.280000	170.0000	+3.049%	127,772	-8.259%
2026-03-31	166.8600	167.350000	161.235000	164.9700	+0.396%	251,470	-5.462%
2026-03-30	167.9600	169.480000	162.750000	164.3200	-1.605%	185,387	-5.088%
2026-03-27	166.9900	170.055000	165.515000	167.0000	-0.943%	97,061	-6.611%
2026-03-26	166.9700	170.240000	166.970000	168.5900	-0.331%	147,840	-7.492%
2026-03-25	173.4600	174.000000	169.120000	169.1500	-1.215%	100,798	-7.798%
2026-03-24	164.5300	172.850000	164.530000	171.2300	+2.374%	117,557	-8.918%
2026-03-23	164.4000	167.630000	163.765000	167.2600	+4.668%	141,121	-6.756%
2026-03-20	163.3800	164.550000	159.115000	159.8000	-2.065%	349,488	-2.403%
2026-03-19	166.1400	167.060000	162.200000	163.1700	-2.701%	104,521	-4.419%
2026-03-18	166.4500	169.740000	165.290000	167.7000	+0.546%	149,885	-7.001%
2026-03-17	171.9900	171.990000	164.955000	166.7900	-1.848%	135,600	-6.493%
2026-03-16	173.1000	175.780000	168.900000	169.9300	-0.498%	175,983	-8.221%
2026-03-13	171.1000	171.850000	168.105000	170.7800	+0.370%	117,144	-8.678%
2026-03-12	173.2800	174.940000	169.760000	170.1500	-3.280%	213,721	-8.340%
2026-03-11	169.5200	177.460000	169.010000	175.9200	+3.422%	321,179	-11.346%
2026-03-10	167.9800	172.170000	165.000000	170.1000	+1.310%	235,616	-8.313%
2026-03-09	165.0500	174.299000	158.700000	167.9000	-0.137%	205,744	-7.111%
2026-03-06	170.0000	172.160000	165.310000	168.1300	-2.888%	158,364	-7.238%
2026-03-05	176.0000	177.675000	172.495000	173.1300	-2.741%	164,392	-9.917%
2026-03-04	185.7100	188.219900	177.755000	178.0100	-3.664%	279,785	-12.387%
2026-03-03	203.7600	203.760000	179.920000	184.7800	-15.421%	274,905	-15.597%
2026-03-02	210.6000	219.880000	209.890000	218.4700	+2.313%	101,154	-28.613%
2026-02-27	214.3200	214.575000	210.140000	213.5300	-1.372%	213,576	-26.961%
2026-02-26	214.8000	216.670000	210.401000	216.5000	+1.600%	134,355	-27.963%
2026-02-25	215.8100	216.295000	207.760000	213.0900	-0.957%	128,215	-26.810%
2026-02-24	210.9500	216.890000	210.950000	215.1500	+1.880%	148,879	-27.511%
2026-02-23	212.3600	214.400000	207.935000	211.1800	-1.068%	141,034	-26.148%
2026-02-20	210.2200	214.650000	208.250000	213.4600	+1.512%	105,147	-26.937%
2026-02-19	204.0000	210.390000	201.760000	210.2800	+3.581%	107,568	-25.832%
2026-02-18	207.5900	209.650000	202.780000	203.0100	-2.820%	109,935	-23.176%
2026-02-17	211.9500	211.950000	204.310000	208.9000	-0.920%	91,185	-25.342%
2026-02-13	208.3800	213.490000	208.380000	210.8400	+0.784%	65,150	-26.029%
2026-02-12	211.8100	214.980000	207.395000	209.2000	-0.504%	69,758	-25.449%
2026-02-11	209.2700	211.920000	208.880000	210.2600	+1.418%	67,624	-25.825%
2026-02-10	208.3400	211.075000	207.300000	207.3200	-0.470%	83,080	-24.773%
2026-02-09	208.3300	208.415000	205.750000	208.3000	-0.038%	92,898	-25.127%
2026-02-06	203.2700	209.550000	203.270000	208.3800	+2.807%	83,435	-25.156%
2026-02-05	203.2300	205.960000	201.500000	202.6900	-0.266%	102,219	-23.055%
2026-02-04	196.7400	204.200000	196.740000	203.2300	+3.943%	137,086	-23.259%
2026-02-03	195.4200	197.600000	193.700000	195.5200	+0.267%	122,463	-20.233%
2026-02-02	194.3100	197.890000	194.250000	195.0000	-0.159%	177,460	-20.021%
2026-01-30	190.8500	195.950000	190.850000	195.3100	+1.186%	124,875	-20.147%
2026-01-29	190.9800	194.130000	188.960000	193.0200	+1.111%	138,376	-19.200%
2026-01-28	192.9600	194.380000	189.960000	190.9000	-1.257%	68,386	-18.303%
2026-01-27	191.0400	194.170000	187.810000	193.3300	+0.604%	104,073	-19.330%
2026-01-26	191.4200	193.070000	190.400000	192.1700	+0.539%	89,833	-18.843%
2026-01-23	191.2200	193.530000	189.000000	191.1400	-0.851%	64,529	-18.405%
2026-01-22	192.0000	193.290000	191.265000	192.7800	+0.432%	65,360	-19.099%
2026-01-21	189.9000	192.520000	189.420000	191.9500	+1.733%	100,073	-18.750%
2026-01-20	190.4400	193.679500	188.190000	188.6800	-2.025%	86,484	-17.342%
2026-01-16	192.1800	195.169900	189.400000	192.5800	-0.243%	122,035	-19.015%
2026-01-15	191.1400	194.860000	189.550100	193.0500	+1.243%	119,611	-19.213%
2026-01-14	188.3800	192.100000	188.380000	190.6800	+0.964%	86,253	-18.209%
2026-01-13	188.7700	189.710000	186.852000	188.8600	+0.399%	90,508	-17.420%
2026-01-12	186.0000	188.950000	181.470000	188.1100	+0.642%	141,599	-17.091%
2026-01-09	185.7700	188.090000	184.707500	186.9100	+0.214%	104,550	-16.559%
2026-01-08	181.0800	189.180000	181.080000	186.5100	+2.467%	90,745	-16.380%
2026-01-07	182.5000	184.070000	179.300000	182.0200	-0.514%	123,916	-14.317%
2026-01-06	180.5200	183.910000	177.375000	182.9600	+0.456%	165,588	-14.757%
2026-01-05	172.0200	183.000000	172.020000	182.1300	+6.865%	199,146	-14.369%
2026-01-02	169.6500	171.200000	166.440000	170.4300	+1.525%	98,855	-8.490%
2025-12-31	170.7200	170.720000	167.330000	167.8700	-1.583%	55,962	-7.095%
2025-12-30	172.3500	173.000000	170.540000	170.5700	-1.027%	61,207	-8.565%
2025-12-29	174.5000	175.000000	170.725000	172.3400	-1.159%	75,683	-9.504%
2025-12-26	173.2800	174.640000	172.140000	174.3600	+0.432%	62,303	-10.553%
2025-12-24	172.9900	173.610000	172.090000	173.6100	+0.006%	38,841	-10.166%
2025-12-23	172.6600	174.000000	171.780000	173.6000	+0.731%	59,469	-10.161%
2025-12-22	172.8700	175.290000	171.680000	172.3400	-0.880%	82,052	-9.504%
2025-12-19	171.0500	176.416400	170.040000	173.8700	+0.859%	363,937	-10.301%
2025-12-18	174.4300	175.890000	171.970000	172.3900	-0.703%	89,102	-9.531%
2025-12-17	177.7100	181.610000	172.910000	173.6100	-2.669%	149,198	-10.166%
2025-12-16	177.5100	180.305000	175.330000	178.3700	+0.191%	175,658	-12.564%
2025-12-15	177.3900	178.915000	175.990000	178.0300	+0.383%	161,894	-12.397%
2025-12-12	174.7800	178.210000	174.000000	177.3500	+1.925%	137,099	-12.061%
2025-12-11	168.7200	175.480000	168.720000	174.0000	+4.260%	152,789	-10.368%
2025-12-10	162.0600	168.010000	162.000000	166.8900	+2.739%	126,454	-6.549%
2025-12-09	163.1000	165.000000	161.990100	162.4400	-0.362%	69,956	-3.989%
2025-12-08	165.0300	167.688063	162.960000	163.0300	-1.110%	73,802	-4.337%
2025-12-05	166.3900	166.892500	163.630000	164.8600	-1.092%	75,895	-5.399%
2025-12-04	164.0800	167.880000	162.010000	166.6800	+0.658%	108,276	-6.431%
2025-12-03	162.6800	166.010000	161.910000	165.5900	+2.279%	91,987	-5.816%
2025-12-02	163.1600	164.880000	161.000000	161.9000	-0.620%	92,293	-3.669%
2025-12-01	159.8500	164.535000	159.850000	162.9100	+1.584%	180,572	-4.266%
2025-11-28	161.5300	163.620000	158.605000	160.3700	-0.354%	88,634	-2.750%
2025-11-26	163.9600	165.865000	160.585000	160.9400	-1.650%	176,518	-3.094%
2025-11-25	160.9900	164.905000	160.074000	163.6400	+2.352%	194,082	-4.693%
2025-11-24	160.1000	162.000000	158.565000	159.8800	-0.702%	109,372	-2.452%
2025-11-21	158.7000	164.060000	157.745000	161.0100	+2.034%	156,057	-3.136%
2025-11-20	160.8000	161.010000	156.295000	157.8000	-1.041%	108,771	-1.166%
2025-11-19	163.2000	163.200000	156.680000	159.4600	-2.082%	133,869	-2.195%
2025-11-18	164.4700	165.860000	162.400000	162.8500	+0.736%	157,002	-4.231%
2025-11-17	162.4800	164.880000	161.000000	161.6600	-0.486%	211,602	-3.526%
2025-11-14	166.5800	167.100000	159.660000	162.4500	-1.938%	133,038	-3.995%
2025-11-13	166.1900	168.890000	164.726300	165.6600	-1.010%	129,540	-5.855%
2025-11-12	165.3400	168.610000	163.540000	167.3500	+1.782%	171,910	-6.806%
2025-11-11	165.7000	166.740000	161.625000	164.4200	-0.599%	131,872	-5.145%
2025-11-10	167.1400	169.020000	164.560000	165.4100	-0.869%	167,624	-5.713%
2025-11-07	167.9400	173.380000	159.785000	166.8600	-3.627%	198,083	-6.532%
2025-11-06	179.1700	179.360000	172.710000	173.1400	-2.302%	108,372	-9.923%
2025-11-05	173.9200	178.301500	173.920000	177.2200	+1.390%	70,201	-11.996%
2025-11-04	176.5200	178.335000	173.775000	174.7900	-1.499%	121,810	-10.773%
2025-11-03	176.9500	179.500000	173.380000	177.4500	-0.711%	139,965	-12.110%
2025-10-31	176.5500	181.200000	175.850000	178.7200	+1.035%	237,178	-12.735%
2025-10-30	179.9900	182.280000	175.960000	176.8900	-1.870%	73,206	-11.832%
2025-10-29	181.4100	183.550000	178.410000	180.2600	-1.211%	60,569	-13.481%
2025-10-28	183.8100	186.840000	181.600000	182.4700	-1.378%	57,264	-14.528%
2025-10-27	188.5500	189.250000	184.550000	185.0200	-1.637%	48,873	-15.706%
2025-10-24	188.8700	189.495000	186.890000	188.1000	+0.283%	50,514	-17.087%
2025-10-23	186.7800	188.190000	185.610000	187.5700	+0.251%	65,470	-16.852%
2025-10-22	185.6000	187.505000	184.770000	187.1000	+0.721%	106,555	-16.644%
2025-10-21	181.6900	186.365000	181.690000	185.7600	+1.364%	44,085	-16.042%
2025-10-20	181.8100	184.470000	178.020000	183.2600	+1.344%	43,091	-14.897%
2025-10-17	183.0000	184.320000	179.990000	180.8300	-1.696%	89,005	-13.753%
2025-10-16	184.0900	185.040000	181.920000	183.9500	-0.043%	78,691	-15.216%
2025-10-15	183.8600	186.715000	183.675000	184.0300	+0.409%	73,628	-15.253%
2025-10-14	180.0400	184.350000	180.040000	183.2800	+0.709%	84,984	-14.906%
2025-10-13	184.0200	188.200000	181.360000	181.9900	-0.307%	60,733	-14.303%
2025-10-10	186.2700	186.630000	181.810000	182.5500	-1.585%	61,315	-14.566%
2025-10-09	189.2000	189.200000	185.057300	185.4900	-2.095%	56,592	-15.920%
2025-10-08	188.3000	190.930000	187.270000	189.4600	+0.879%	39,821	-17.682%
2025-10-07	188.0700	189.250000	187.810000	187.8100	-0.498%	49,991	-16.959%
2025-10-06	193.2600	193.260000	186.910000	188.7500	-1.518%	93,317	-17.372%
2025-10-03	191.5700	194.320000	191.570000	191.6600	+0.047%	92,115	-18.627%
2025-10-02	188.2200	192.350000	184.450000	191.5700	+1.279%	84,046	-18.589%
2025-10-01	190.8200	190.820000	186.530000	189.1500	-0.917%	95,541	-17.547%
2025-09-30	190.1000	190.940000	189.180100	190.9000	+0.247%	86,947	-18.303%
2025-09-29	192.3700	192.370000	189.500000	190.4300	-1.137%	64,749	-18.101%
2025-09-26	192.2500	194.405000	191.650000	192.6200	+0.166%	68,332	-19.032%
2025-09-25	193.2400	194.400000	190.550000	192.3000	-0.932%	97,226	-18.898%
2025-09-24	194.9400	198.060000	193.355000	194.1100	-1.367%	103,797	-19.654%
2025-09-23	198.8600	201.425000	195.900000	196.8000	-0.480%	92,906	-20.752%
2025-09-22	198.5000	200.540000	195.670000	197.7500	-0.358%	98,232	-21.133%
2025-09-19	204.0200	204.020000	198.010000	198.4600	-2.763%	261,966	-21.415%
2025-09-18	202.1700	206.235000	202.170000	204.1000	+1.170%	89,058	-23.586%
2025-09-17	207.1100	207.710000	201.300000	201.7400	-1.734%	55,741	-22.693%
2025-09-16	203.7900	207.000000	202.101200	205.3000	+0.430%	81,293	-24.033%
2025-09-15	207.2200	207.710000	203.810000	204.4200	-0.593%	84,941	-23.706%
2025-09-12	208.5400	209.455000	203.877300	205.6400	-2.660%	77,310	-24.159%
2025-09-11	206.6700	212.125000	204.490000	211.2600	+2.504%	138,883	-26.176%
2025-09-10	207.0600	208.140000	205.280000	206.1000	-0.894%	52,888	-24.328%
2025-09-09	210.5900	210.590000	205.780800	207.9600	-1.799%	69,053	-25.005%
2025-09-08	211.1500	212.120000	209.520000	211.7700	+1.219%	65,128	-26.354%
2025-09-05	209.3500	212.840000	207.790000	209.2200	-0.632%	52,797	-25.456%
2025-09-04	207.8200	210.740000	207.820000	210.5500	+1.299%	72,518	-25.927%
2025-09-03	208.1600	209.205000	206.320000	207.8500	-0.441%	74,262	-24.965%
2025-09-02	208.7100	212.055000	207.570000	208.7700	-1.272%	57,380	-25.296%
2025-08-29	214.7500	214.750000	209.390000	211.4600	-1.651%	97,703	-26.246%
2025-08-28	219.1300	219.130000	213.100000	215.0100	-1.163%	47,257	-27.464%
2025-08-27	215.6600	218.480000	214.760000	217.5400	-0.197%	70,046	-28.307%
2025-08-26	219.2900	221.680000	217.310000	217.9700	-0.402%	59,171	-28.449%
2025-08-25	220.8600	221.500000	217.510000	218.8500	-1.205%	78,518	-28.737%
2025-08-22	214.5100	224.670000	214.360000	221.5200	+4.152%	84,974	-29.596%
2025-08-21	214.5700	216.460000	210.490000	212.6900	-0.802%	81,784	-26.673%
2025-08-20	219.3900	222.100000	214.380000	214.4100	-2.621%	66,186	-27.261%
2025-08-19	226.0100	227.070000	220.015000	220.1800	-2.147%	53,000	-29.167%
2025-08-18	220.6100	225.030000	220.590000	225.0100	+1.228%	55,208	-30.688%
2025-08-15	226.5400	226.540000	221.109500	222.2800	-1.828%	71,424	-29.836%
2025-08-14	230.7000	230.700000	225.040000	226.4200	-2.582%	75,550	-31.119%
2025-08-13	228.3200	233.290000	228.320000	232.4200	+2.383%	99,188	-32.897%
2025-08-12	223.5300	227.380000	223.530000	227.0100	+2.418%	95,639	-31.298%
2025-08-11	224.1100	224.110000	219.630000	221.6500	-0.418%	124,853	-29.637%
2025-08-08	222.9300	226.130000	220.722000	222.5800	+0.261%	96,475	-29.931%
2025-08-07	215.0700	222.440000	211.140000	222.0000	-1.232%	157,157	-29.748%
2025-08-06	225.3100	226.490000	222.860000	224.7700	-0.597%	73,057	-30.614%
2025-08-05	225.3900	227.155500	223.615000	226.1200	-0.225%	93,301	-31.028%
2025-08-04	222.7900	226.630000	221.755000	226.6300	+5.106%	102,886	-31.183%
2025-08-01	220.9000	220.900000	215.150000	215.6200	-3.127%	63,453	-27.669%
2025-07-31	214.9700	223.560000	212.895000	222.5800	+2.913%	94,674	-29.931%
2025-07-30	217.7700	220.680000	215.210000	216.2800	-0.258%	108,015	-27.890%
2025-07-29	219.3000	219.300000	215.080000	216.8400	-0.271%	69,011	-28.076%
2025-07-28	219.8300	219.830000	217.270000	217.4300	-0.970%	79,801	-28.271%
2025-07-25	218.2100	219.560000	217.290000	219.5600	+1.049%	45,566	-28.967%
2025-07-24	217.8300	218.260000	215.825000	217.2800	-0.781%	52,000	-28.222%
2025-07-23	218.0900	219.475000	215.810000	218.9900	+1.173%	72,991	-28.782%
2025-07-22	213.4500	218.370000	212.960000	216.4500	+0.190%	87,946	-27.946%
2025-07-21	218.3300	218.730000	215.530000	216.0400	-0.511%	52,769	-27.810%
2025-07-18	218.8700	218.870000	215.960000	217.1500	-0.376%	57,474	-28.179%
2025-07-17	216.0000	218.840000	216.000000	217.9700	+0.461%	81,371	-28.449%
2025-07-16	219.5800	220.400000	215.670000	216.9700	-1.323%	103,624	-28.119%
2025-07-15	223.8700	225.500000	219.590000	219.8800	-1.979%	123,593	-29.070%
2025-07-14	225.2700	225.270000	221.130000	224.3200	-0.717%	107,162	-30.474%
2025-07-11	224.5000	227.430000	223.410000	225.9400	-0.348%	119,106	-30.973%
2025-07-10	225.0000	230.155000	224.230000	226.7300	+0.488%	82,719	-31.213%
2025-07-09	225.4300	225.780000	222.225000	225.6300	+0.719%	85,915	-30.878%
2025-07-08	224.7600	227.830000	224.010000	224.0200	-0.520%	96,508	-30.381%
2025-07-07	225.1000	226.530000	222.760000	225.1900	-0.451%	178,517	-30.743%
2025-07-03	224.9300	227.000000	224.930000	226.2100	+0.324%	42,357	-31.055%
2025-07-02	221.5100	225.540000	221.020000	225.4800	+1.353%	99,980	-30.832%
2025-07-01	218.3500	223.890000	216.265000	222.4700	+1.873%	159,724	-29.896%
2025-06-30	217.9800	219.655000	215.658400	218.3800	+0.590%	166,441	-28.583%
2025-06-27	219.6200	219.850000	215.420000	217.1000	-1.071%	323,553	-28.162%
2025-06-26	217.4600	219.500000	216.670000	219.4500	+1.325%	109,731	-28.931%
2025-06-25	217.3400	218.170000	215.550000	216.5800	-0.198%	99,803	-27.990%
2025-06-24	213.4200	218.180000	212.500000	217.0100	+2.243%	141,650	-28.132%
2025-06-23	214.4900	216.280000	209.610000	212.2500	-1.054%	162,543	-26.521%
2025-06-20	216.0000	216.890000	213.140000	214.5100	-0.246%	296,892	-27.295%
2025-06-18	216.5600	220.000000	214.980000	215.0400	-0.903%	137,677	-27.474%
2025-06-17	215.0000	217.200000	215.000000	217.0000	+0.203%	153,865	-28.129%
2025-06-16	214.6400	218.530000	213.900000	216.5600	+1.930%	206,011	-27.983%
2025-06-13	212.4000	213.380000	210.310000	212.4600	-0.296%	131,146	-26.593%
2025-06-12	210.5400	213.250000	209.550000	213.0900	+0.311%	151,316	-26.810%
2025-06-11	214.0000	214.130000	211.010000	212.4300	-0.534%	258,547	-26.583%
2025-06-10	209.0500	213.700000	208.975000	213.5700	+2.050%	123,947	-26.975%
2025-06-09	208.2900	210.880000	208.025000	209.2800	+1.023%	246,121	-25.478%
2025-06-06	207.8000	208.680000	206.590000	207.1600	+0.901%	50,730	-24.715%
2025-06-05	205.3650	206.020000	202.760000	205.3100	+0.406%	72,787	-24.037%
2025-06-04	203.5000	205.160000	202.706400	204.4800	+0.496%	109,232	-23.728%
2025-06-03	199.2100	206.480000	198.897000	203.4700	+2.550%	221,745	-23.350%
2025-06-02	196.8900	199.080000	195.410000	198.4100	+0.187%	62,899	-21.395%
2025-05-30	201.0700	201.070000	198.010000	198.0400	-1.863%	61,652	-21.248%
2025-05-29	201.8700	202.030000	199.200000	201.8000	+0.699%	61,178	-22.716%
2025-05-28	201.8800	203.680000	199.200000	200.4000	-0.664%	85,930	-22.176%
2025-05-27	199.1200	201.990000	198.100000	201.7400	+2.396%	55,464	-22.693%
2025-05-23	195.3800	197.980000	195.380000	197.0200	-0.855%	60,573	-20.841%
2025-05-22	197.3100	199.385000	197.005000	198.7200	-0.301%	49,960	-21.518%
2025-05-21	201.3700	202.800000	198.635818	199.3200	-2.035%	68,668	-21.754%
2025-05-20	203.1300	204.030000	202.130000	203.4600	-0.137%	103,077	-23.346%
2025-05-19	201.1600	204.355000	200.885000	203.7400	+0.271%	90,687	-23.451%
2025-05-16	202.3200	204.670000	201.890000	203.1900	+0.579%	96,065	-23.244%
2025-05-15	200.2500	203.090000	200.250000	202.0200	+0.758%	63,862	-22.800%
2025-05-14	201.7300	203.840000	200.070000	200.5000	-1.056%	90,547	-22.214%
2025-05-13	201.8100	204.185000	201.500000	202.6400	+1.442%	127,546	-23.036%
2025-05-12	199.1600	202.880000	196.955000	199.7600	+4.362%	166,254	-21.926%
2025-05-09	184.3800	191.500000	179.815000	191.4100	+7.214%	166,645	-18.520%
2025-05-08	174.0200	180.715000	174.000000	178.5300	+3.742%	118,708	-12.642%
2025-05-07	173.7700	174.060000	170.955000	172.0900	-0.261%	53,346	-9.373%
2025-05-06	173.0900	174.300000	170.950000	172.5400	-0.856%	142,669	-9.609%
2025-05-05	172.4400	175.730000	171.890000	174.0300	+0.040%	55,926	-10.383%
2025-05-02	171.0500	175.400000	171.050000	173.9600	+2.740%	59,399	-10.347%
2025-05-01	165.8700	170.500000	165.870000	169.3200	+1.401%	72,987	-7.890%
2025-04-30	167.8700	167.870000	164.770000	166.9800	-0.961%	104,818	-6.600%
2025-04-29	167.3600	169.420000	165.490000	168.6000	-0.042%	141,407	-7.497%
2025-04-28	168.2500	169.920000	166.859600	168.6700	+0.071%	56,812	-7.535%
2025-04-25	169.9000	169.900000	167.444600	168.5500	-1.178%	51,109	-7.470%
2025-04-24	167.9500	170.580000	165.010000	170.5600	+1.247%	65,346	-8.560%
2025-04-23	169.8200	172.270000	167.910000	168.4600	+1.629%	104,392	-7.420%
2025-04-22	163.5500	166.255000	162.435000	165.7600	+2.905%	163,776	-5.912%
2025-04-21	166.1800	166.180000	159.930000	161.0800	-3.810%	96,636	-3.179%
2025-04-17	167.0300	169.305000	166.515000	167.4600	+0.354%	80,722	-6.867%
2025-04-16	168.9300	170.491400	165.930000	166.8700	-1.726%	79,022	-6.538%
2025-04-15	167.7000	170.530000	167.700000	169.8000	+0.301%	94,951	-8.151%
2025-04-14	171.8100	172.239000	168.470000	169.2900	-1.075%	120,700	-7.874%
2025-04-11	168.2700	171.860000	165.155000	171.1300	+1.236%	101,531	-8.865%
2025-04-10	169.7400	171.700000	165.910000	169.0400	-2.063%	103,306	-7.738%

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

ALG
Alamo Group, Inc.
stock NYSE