Skip to main content
ALG logo

Alamo Group Inc.

ALGNYSEIndustrialsFarm & Heavy Construction Machinery

$146.18Today:- (-)1Y −21.51%

As of Oct 23, 2026 close

Market cap
$1.77B
P/E (TTM)
17.54
Forward P/E
20.66
Dividend yield
0.92%
52-week range
$145.76$219.88
Volume (live)
-
Avg. volume (3M)
188.43K

Alamo Group (ALG) Historical Stock Prices

Analyze Alamo Group (ALG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alamo Group (ALG) Interactive Price Chart

Interactive historical price chart showing Alamo Group stock price movements and trends across multiple time periods.

Loading chart...

ALG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ALG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026145.81148.76144.34146.18146.18208.71K
Oct 22, 2026147.18149.24145.79147.23147.23198.64K
Oct 21, 2026149.19149.34146.55148.50148.50204.12K
Oct 20, 2026148.56151.25147.80148.95148.95157.02K
Oct 19, 2026151.59152.22148.61148.73148.73103.11K
Oct 16, 2026153.02153.78150.02150.66150.66113.56K
Oct 15, 2026153.94155.56152.06152.62152.62130.16K
Oct 14, 2026153.13155.33153.13153.93153.59149.48K
Oct 13, 2026153.50155.79151.96155.17154.83178.34K
Oct 12, 2026152.50154.82151.00153.07152.73154.99K
Oct 9, 2026155.74156.11152.42152.42152.08131.87K
Oct 8, 2026155.72155.87152.48155.39155.05168.91K
Oct 7, 2026159.56162.51154.95156.91156.56112.41K
Oct 6, 2026164.06164.06159.68162.11161.7591.35K
Oct 5, 2026162.00165.14159.68162.39162.03165.41K
Oct 2, 2026158.52161.41156.48161.01160.65162.08K
Oct 1, 2026154.56158.30151.63156.36156.01176.14K
Sep 30, 2026158.57158.57154.71154.77154.43187.43K
Sep 29, 2026157.24159.12155.04158.79158.44142.50K
Sep 28, 2026158.44160.00155.80157.72157.37238.88K
Sep 25, 2026159.83162.33158.08159.45159.10278.71K
Sep 24, 2026164.11164.94154.20159.03158.68247.93K
Sep 23, 2026164.96165.98163.60164.64164.28314.90K
Sep 22, 2026167.23168.70164.87165.51165.14224.68K
Sep 21, 2026167.95169.00162.41164.87164.51198.74K
Sep 18, 2026168.46171.76165.50166.65166.28626.86K
Sep 17, 2026170.52170.52166.51168.62168.25166.37K
Sep 16, 2026170.45170.63165.53168.42168.05139.28K
Sep 15, 2026168.75170.00166.70169.47169.10155.82K
Sep 14, 2026166.77170.62166.00168.46168.09124.38K
Sep 11, 2026170.73170.76166.72169.08168.71134.61K
Sep 10, 2026169.30173.88166.81167.28166.91133.96K
Sep 9, 2026171.74174.95169.29171.62171.24198.08K
Sep 8, 2026172.46174.50170.98172.53172.15152.44K
Sep 4, 2026169.80175.09169.25173.56173.18178.94K
Sep 3, 2026173.11173.98166.83171.54171.16179.97K
Sep 2, 2026165.07173.84164.24171.31170.93150.58K
Sep 1, 2026163.55165.26162.99164.10163.74156.28K
Aug 31, 2026163.63166.00163.37164.58164.22119.89K
Aug 28, 2026163.96165.50161.78165.27164.91146.47K
Aug 27, 2026163.41165.10160.13164.12163.76146.88K
Aug 26, 2026162.76165.79160.72164.79164.43187.64K
Aug 25, 2026166.77166.77161.07162.08161.72132.38K
Aug 24, 2026165.17166.92164.35165.24164.88218.33K
Aug 21, 2026163.73165.30161.10164.40164.04146.38K
Aug 20, 2026160.70163.94160.48162.46162.10126.56K
Aug 19, 2026159.91163.01159.38162.37162.01132.56K
Aug 18, 2026162.63164.87158.80159.25158.90224.95K
Aug 17, 2026163.93165.61161.75161.87161.51202.77K
Aug 14, 2026163.28168.00162.60164.93164.57152.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.