Alamo Group Inc.ALGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $190.85 | $195.95 | $190.85 | $195.31 | 124,900 |
| 1/29/2026 | $190.98 | $194.13 | $188.96 | $193.02 | 138,400 |
| 1/28/2026 | $192.96 | $194.38 | $189.96 | $190.90 | 68,400 |
| 1/27/2026 | $191.04 | $194.17 | $187.81 | $193.33 | 104,100 |
| 1/26/2026 | $191.42 | $193.07 | $190.40 | $192.17 | 91,700 |
| 1/23/2026 | $191.22 | $193.53 | $189.00 | $191.14 | 64,529 |
| 1/22/2026 | $192.00 | $193.29 | $191.27 | $192.78 | 65,400 |
| 1/21/2026 | $189.90 | $192.52 | $189.42 | $191.95 | 100,100 |
| 1/20/2026 | $190.44 | $193.68 | $188.19 | $188.68 | 86,500 |
| 1/16/2026 | $192.18 | $195.17 | $189.40 | $192.58 | 122,035 |
| 1/15/2026 | $191.14 | $194.86 | $189.55 | $193.05 | 119,611 |
| 1/14/2026 | $188.38 | $192.10 | $188.38 | $190.68 | 86,300 |
| 1/13/2026 | $188.77 | $189.71 | $186.85 | $188.86 | 90,508 |
| 1/12/2026 | $186.00 | $188.95 | $181.47 | $188.11 | 141,600 |
| 1/9/2026 | $185.77 | $188.09 | $184.71 | $186.91 | 105,312 |
| 1/8/2026 | $181.08 | $189.18 | $181.08 | $186.51 | 90,745 |
| 1/7/2026 | $182.50 | $184.07 | $179.30 | $182.02 | 123,916 |
| 1/6/2026 | $180.52 | $183.91 | $177.38 | $182.96 | 165,600 |
| 1/5/2026 | $172.02 | $183.00 | $172.02 | $182.13 | 199,146 |
| 1/2/2026 | $169.65 | $171.20 | $166.44 | $170.43 | 98,900 |
| 12/31/2025 | $170.72 | $170.72 | $167.33 | $167.87 | 56,000 |
| 12/30/2025 | $172.35 | $173.00 | $170.54 | $170.57 | 61,207 |
| 12/29/2025 | $174.50 | $175.00 | $170.73 | $172.34 | 75,700 |
| 12/26/2025 | $173.28 | $174.64 | $172.14 | $174.36 | 62,303 |
| 12/24/2025 | $172.99 | $173.61 | $172.09 | $173.61 | 38,841 |
| 12/23/2025 | $172.66 | $174.00 | $171.78 | $173.60 | 59,500 |
| 12/22/2025 | $172.87 | $175.29 | $171.68 | $172.34 | 82,100 |
| 12/19/2025 | $171.05 | $176.42 | $170.04 | $173.87 | 363,937 |
| 12/18/2025 | $174.43 | $175.89 | $171.97 | $172.39 | 89,102 |
| 12/17/2025 | $177.71 | $181.61 | $172.91 | $173.61 | 149,200 |
| 12/16/2025 | $177.51 | $180.31 | $175.33 | $178.37 | 175,700 |
| 12/15/2025 | $177.39 | $178.92 | $175.99 | $178.03 | 161,900 |
| 12/12/2025 | $174.78 | $178.21 | $174.00 | $177.35 | 137,100 |
| 12/11/2025 | $168.72 | $175.48 | $168.72 | $174.00 | 152,800 |
| 12/10/2025 | $162.06 | $168.01 | $162.00 | $166.89 | 126,500 |
| 12/9/2025 | $163.10 | $165.00 | $161.99 | $162.44 | 70,000 |
| 12/8/2025 | $165.03 | $167.69 | $162.96 | $163.03 | 73,802 |
| 12/5/2025 | $166.39 | $166.89 | $163.63 | $164.86 | 75,900 |
| 12/4/2025 | $164.08 | $167.88 | $162.01 | $166.68 | 108,300 |
| 12/3/2025 | $162.68 | $166.01 | $161.91 | $165.59 | 92,000 |
| 12/2/2025 | $163.16 | $164.88 | $161.00 | $161.90 | 92,300 |
| 12/1/2025 | $159.85 | $164.54 | $159.85 | $162.91 | 180,600 |
| 11/28/2025 | $161.53 | $163.62 | $158.60 | $160.37 | 88,634 |
| 11/26/2025 | $163.96 | $165.87 | $160.59 | $160.94 | 176,518 |
| 11/25/2025 | $160.99 | $164.91 | $160.07 | $163.64 | 194,100 |
| 11/24/2025 | $160.10 | $162.00 | $158.57 | $159.88 | 109,400 |
| 11/21/2025 | $158.70 | $164.06 | $157.75 | $161.01 | 156,100 |
| 11/20/2025 | $160.80 | $161.01 | $156.29 | $157.80 | 108,800 |
| 11/19/2025 | $163.20 | $163.20 | $156.68 | $159.46 | 133,900 |
| 11/18/2025 | $164.47 | $165.86 | $162.40 | $162.85 | 157,002 |
| 11/17/2025 | $162.48 | $164.88 | $161.00 | $161.66 | 211,602 |
| 11/14/2025 | $166.58 | $167.10 | $159.66 | $162.45 | 133,038 |
| 11/13/2025 | $166.19 | $168.89 | $164.73 | $165.66 | 129,540 |
| 11/12/2025 | $165.34 | $168.61 | $163.54 | $167.35 | 171,910 |
| 11/11/2025 | $165.70 | $166.74 | $161.63 | $164.42 | 131,900 |
| 11/10/2025 | $167.14 | $169.02 | $164.56 | $165.41 | 167,624 |
| 11/7/2025 | $167.94 | $173.38 | $159.79 | $166.86 | 198,083 |
| 11/6/2025 | $179.17 | $179.36 | $172.71 | $173.14 | 108,400 |
| 11/5/2025 | $173.92 | $178.30 | $173.92 | $177.22 | 70,201 |
| 11/4/2025 | $176.52 | $178.34 | $173.78 | $174.79 | 121,810 |
| 11/3/2025 | $176.95 | $179.50 | $173.38 | $177.45 | 140,000 |