Alamo Group Inc (ALG) Historical Stock Data
164.86 ↓1.82 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALG is down -0.40% a day on average. There have been 9 days where Alamo Group Inc closed green and 21 days where ALG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 166.39 | 164.86 | ↓$1.53 (-0.92%) | 163.63 | 166.89 | 62.79K |
| 2025-12-04 | 164.08 | 166.68 | ↑$2.60 (1.58%) | 162.14 | 167.88 | 88.82K |
| 2025-12-03 | 162.68 | 165.59 | ↑$2.91 (1.79%) | 161.91 | 166.01 | 75.38K |
| 2025-12-02 | 163.16 | 161.90 | ↓$1.26 (-0.77%) | 161.00 | 164.88 | 92.29K |
| 2025-12-01 | 159.85 | 162.91 | ↑$3.06 (1.91%) | 159.85 | 164.54 | 180.57K |
| 2025-11-28 | 161.53 | 160.37 | ↓$1.16 (-0.72%) | 158.61 | 163.62 | 88.63K |
| 2025-11-26 | 163.96 | 160.94 | ↓$3.02 (-1.84%) | 160.59 | 164.67 | 127.75K |
| 2025-11-25 | 160.99 | 163.64 | ↑$2.65 (1.65%) | 160.07 | 164.91 | 194.06K |
| 2025-11-24 | 160.10 | 159.88 | ↓$0.22 (-0.14%) | 158.57 | 161.15 | 86.77K |
| 2025-11-21 | 158.70 | 161.01 | ↑$2.31 (1.46%) | 157.75 | 164.06 | 132.24K |
| 2025-11-20 | 160.80 | 157.80 | ↓$3.00 (-1.87%) | 156.30 | 161.01 | 108.77K |
| 2025-11-19 | 163.20 | 159.46 | ↓$3.74 (-2.29%) | 156.68 | 163.20 | 133.87K |
| 2025-11-18 | 164.47 | 162.85 | ↓$1.62 (-0.98%) | 162.85 | 165.86 | 133.50K |
| 2025-11-17 | 162.48 | 161.66 | ↓$0.82 (-0.50%) | 161.00 | 164.88 | 208.38K |
| 2025-11-14 | 166.58 | 162.45 | ↓$4.13 (-2.48%) | 159.66 | 167.10 | 117.02K |
| 2025-11-13 | 166.19 | 165.66 | ↓$0.53 (-0.32%) | 164.73 | 168.48 | 107.28K |
| 2025-11-12 | 165.34 | 167.35 | ↑$2.01 (1.22%) | 163.54 | 168.50 | 139.29K |
| 2025-11-11 | 165.70 | 164.42 | ↓$1.28 (-0.77%) | 161.63 | 166.74 | 108.99K |
| 2025-11-10 | 167.14 | 165.41 | ↓$1.73 (-1.04%) | 164.56 | 168.13 | 133.32K |
| 2025-11-07 | 167.94 | 166.86 | ↓$1.08 (-0.64%) | 159.79 | 173.38 | 177.35K |
| 2025-11-06 | 179.17 | 173.14 | ↓$6.03 (-3.37%) | 172.71 | 179.36 | 108.37K |
| 2025-11-05 | 173.92 | 177.22 | ↑$3.30 (1.90%) | 173.92 | 178.30 | 70.20K |
| 2025-11-04 | 176.52 | 174.79 | ↓$1.73 (-0.98%) | 173.78 | 178.34 | 105.75K |
| 2025-11-03 | 176.95 | 177.45 | ↑$0.50 (0.28%) | 174.30 | 179.00 | 116.22K |
| 2025-10-31 | 176.55 | 178.72 | ↑$2.17 (1.23%) | 176.27 | 181.20 | 211.80K |
| 2025-10-30 | 179.99 | 176.89 | ↓$3.10 (-1.72%) | 175.96 | 182.28 | 56.45K |
| 2025-10-29 | 181.41 | 180.26 | ↓$1.15 (-0.63%) | 178.48 | 183.55 | 60.12K |
| 2025-10-28 | 183.81 | 182.47 | ↓$1.34 (-0.73%) | 181.60 | 186.84 | 56.01K |
| 2025-10-27 | 188.55 | 185.02 | ↓$3.53 (-1.87%) | 184.60 | 189.25 | 48.86K |
| 2025-10-24 | 188.87 | 188.10 | ↓$0.77 (-0.41%) | 186.89 | 189.50 | 50.04K |
Create an account or log in to view more rows.
$ALG Who’s still buying calls?
$ALG nearing a decent swing entry point
$ALG added more calls on that drop
$ALG low volume today isn’t necessarily a bad thing
$ALG Stair stepping nicely
$ALG futes rippin
$ALG nice day!
$ALG soon
$ALG i hate money so im buying
$ALG go time