Alamo Group, Inc. Common Stock (ALG)

Historical Prices For Alamo Group, Inc. Common Stock (ALG)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	167.87	167.87	164.77	166.98	104,818	166.98
4/29/2025	167.36	169.42	165.49	168.60	141,407	168.60
4/28/2025	168.25	169.92	166.86	168.67	56,808	168.67
4/25/2025	169.90	169.90	167.44	168.55	51,109	168.55
4/24/2025	167.95	170.58	165.01	170.56	65,331	170.56
4/23/2025	169.82	172.27	167.91	168.46	104,392	168.46
4/22/2025	163.55	166.25	162.44	165.76	163,776	165.76
4/21/2025	166.18	166.18	159.93	161.08	96,636	161.08
4/17/2025	167.03	169.31	166.51	167.46	80,722	167.46
4/16/2025	168.93	170.49	165.93	166.87	79,022	166.87
4/15/2025	167.70	170.53	167.70	169.80	94,951	169.50
4/14/2025	171.81	172.24	168.47	169.29	120,700	168.99
4/11/2025	168.27	171.86	165.16	171.13	101,531	170.83
4/10/2025	169.74	171.70	165.91	169.04	103,306	168.74
4/09/2025	158.35	173.81	158.35	172.60	226,761	172.29
4/08/2025	165.73	165.73	157.07	158.47	124,499	158.19
4/07/2025	162.05	167.57	159.71	161.51	133,591	161.22
4/04/2025	166.96	167.90	163.25	165.81	138,483	165.52
4/03/2025	177.17	177.77	170.80	171.06	80,878	170.76
4/02/2025	178.09	182.01	178.09	181.60	48,279	181.28
4/01/2025	176.93	180.79	176.36	179.73	71,943	179.41
3/31/2025	178.59	180.25	177.43	178.21	65,426	177.90
3/28/2025	184.90	186.13	179.90	180.84	47,671	180.52
3/27/2025	186.97	188.15	185.12	186.11	75,259	185.78
3/26/2025	186.52	189.59	185.14	187.27	63,868	186.94
3/25/2025	187.43	189.18	185.93	187.19	116,764	186.86
3/24/2025	184.39	188.77	184.39	188.05	152,560	187.72
3/21/2025	186.17	186.17	180.39	183.56	813,316	183.24
3/20/2025	186.38	191.58	186.38	188.38	201,072	188.05
3/19/2025	188.40	191.99	186.35	188.26	117,044	187.93
3/18/2025	186.51	191.25	186.51	189.03	156,081	188.70
3/17/2025	185.75	192.90	185.75	188.09	151,542	187.76
3/14/2025	183.26	187.49	183.26	185.91	95,036	185.58
3/13/2025	182.92	185.69	182.08	182.60	79,144	182.28
3/12/2025	185.90	186.75	181.72	182.79	113,633	182.47
3/11/2025	187.04	187.04	183.20	185.79	114,736	185.46
3/10/2025	181.61	188.68	181.61	186.54	155,098	186.21
3/07/2025	181.66	183.71	181.50	183.66	117,350	183.34
3/06/2025	177.22	183.34	176.06	183.03	130,698	182.71
3/05/2025	175.90	178.43	174.91	178.23	119,199	177.91
3/04/2025	174.21	176.00	172.40	174.81	151,933	174.50
3/03/2025	175.00	177.96	173.71	176.02	172,198	175.71
2/28/2025	180.32	180.81	170.57	174.98	321,625	174.67
2/27/2025	183.64	187.35	183.63	184.26	87,764	183.93
2/26/2025	186.41	188.09	184.52	184.94	69,045	184.61
2/25/2025	186.86	188.33	186.02	186.54	82,801	186.21
2/24/2025	189.49	189.49	185.73	185.73	89,784	185.40
2/21/2025	190.70	190.70	185.75	188.90	151,900	188.57
2/20/2025	188.25	189.24	186.08	188.30	127,069	187.97
2/19/2025	185.27	189.59	185.27	188.87	84,528	188.54
2/18/2025	185.13	188.24	185.13	187.04	85,521	186.71
2/14/2025	186.80	187.26	184.22	184.56	52,206	184.23
2/13/2025	184.28	187.83	183.76	185.21	85,985	184.88
2/12/2025	185.23	186.49	184.07	184.81	73,505	184.48
2/11/2025	184.74	187.60	183.64	187.60	77,978	187.27
2/10/2025	185.77	186.76	182.13	185.87	96,585	185.54
2/07/2025	182.90	185.40	181.59	185.01	85,263	184.68
2/06/2025	183.62	183.62	180.75	183.29	136,455	182.97
2/05/2025	181.51	182.63	180.73	182.13	75,420	181.81
2/04/2025	179.78	182.53	179.78	181.80	63,432	181.48
2/03/2025	182.57	184.02	178.58	180.54	81,662	180.22