NYSE - Delayed Quote USD

Alamo Group Inc. (ALG)

197.02

-1.70

(-0.86%)

At close: May 23 at 4:00:02 PM EDT

197.02

+0.12

+(0.06%)

After hours: May 23 at 4:04:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	195.38	197.98	195.38	197.02	197.02	60,600
May 22, 2025	197.31	199.39	197.01	198.72	198.72	50,000
May 21, 2025	201.37	202.80	198.64	199.32	199.32	68,700
May 20, 2025	203.13	204.03	202.13	203.46	203.46	103,100
May 19, 2025	201.16	204.36	200.89	203.74	203.74	90,700
May 16, 2025	202.32	204.67	201.89	203.19	203.19	96,100
May 15, 2025	200.25	203.09	200.25	202.02	202.02	63,900
May 14, 2025	201.73	203.84	200.07	200.50	200.50	90,500
May 13, 2025	201.81	204.19	201.50	202.64	202.64	127,500
May 12, 2025	199.16	202.88	196.96	199.76	199.76	166,300
May 9, 2025	184.38	191.50	179.82	191.41	191.41	166,600
May 8, 2025	174.02	180.72	174.00	178.53	178.53	118,700
May 7, 2025	173.77	174.06	170.96	172.09	172.09	53,300
May 6, 2025	173.09	174.30	170.95	172.54	172.54	142,700
May 5, 2025	172.44	175.73	171.89	174.03	174.03	55,900
May 2, 2025	171.05	175.40	171.05	173.96	173.96	59,400
May 1, 2025	165.87	170.50	165.87	169.32	169.32	73,000
Apr 30, 2025	167.87	167.87	164.77	166.98	166.98	104,800
Apr 29, 2025	167.36	169.42	165.49	168.60	168.60	141,400
Apr 28, 2025	168.25	169.92	166.86	168.67	168.67	56,800
Apr 25, 2025	169.90	169.90	167.44	168.55	168.55	51,100
Apr 24, 2025	167.95	170.58	165.01	170.56	170.56	65,300
Apr 23, 2025	169.82	172.27	167.91	168.46	168.46	104,400
Apr 22, 2025	163.55	166.26	162.44	165.76	165.76	163,800
Apr 21, 2025	166.18	166.18	159.93	161.08	161.08	96,600
Apr 17, 2025	167.03	169.31	166.52	167.46	167.46	80,700
Apr 16, 2025	0.3 Dividend
Apr 16, 2025	168.93	170.49	165.93	166.87	166.87	79,000
Apr 15, 2025	167.70	170.53	167.70	169.80	169.50	95,000
Apr 14, 2025	171.81	172.24	168.47	169.29	168.99	120,700
Apr 11, 2025	168.27	171.86	165.16	171.13	170.83	101,500
Apr 10, 2025	169.74	171.70	165.91	169.04	168.74	103,300
Apr 9, 2025	158.35	173.81	158.35	172.60	172.30	226,800
Apr 8, 2025	165.73	165.73	157.07	158.47	158.19	124,500
Apr 7, 2025	162.05	167.58	159.71	161.51	161.22	133,600
Apr 4, 2025	166.96	167.90	163.26	165.81	165.52	138,500
Apr 3, 2025	177.17	177.77	170.80	171.06	170.76	80,900
Apr 2, 2025	178.09	182.01	178.09	181.60	181.28	48,300
Apr 1, 2025	176.93	180.79	176.36	179.73	179.41	71,900
Mar 31, 2025	178.59	180.26	177.43	178.21	177.90	65,400
Mar 28, 2025	184.90	186.13	179.90	180.84	180.52	47,700
Mar 27, 2025	186.97	188.15	185.12	186.11	185.78	75,300
Mar 26, 2025	186.52	189.59	185.14	187.27	186.94	63,900
Mar 25, 2025	187.43	189.18	185.93	187.19	186.86	116,800
Mar 24, 2025	184.39	188.77	184.39	188.05	187.72	152,600
Mar 21, 2025	186.17	186.17	180.39	183.56	183.24	813,300
Mar 20, 2025	186.38	191.58	186.38	188.38	188.05	201,100
Mar 19, 2025	188.40	191.99	186.35	188.26	187.93	117,000
Mar 18, 2025	186.51	191.25	186.51	189.03	188.70	156,100
Mar 17, 2025	185.75	192.90	185.75	188.09	187.76	151,500
Mar 14, 2025	183.26	187.49	183.26	185.91	185.58	95,000
Mar 13, 2025	182.92	185.69	182.08	182.60	182.28	79,100
Mar 12, 2025	185.90	186.76	181.72	182.79	182.47	113,600
Mar 11, 2025	187.04	187.04	183.20	185.79	185.46	114,700
Mar 10, 2025	181.61	188.68	181.61	186.54	186.21	155,100
Mar 7, 2025	181.66	183.71	181.50	183.66	183.34	117,400
Mar 6, 2025	177.22	183.35	176.06	183.03	182.71	130,700
Mar 5, 2025	175.90	178.43	174.91	178.23	177.92	119,200
Mar 4, 2025	174.21	176.00	172.40	174.81	174.50	151,900
Mar 3, 2025	175.00	177.96	173.71	176.02	175.71	172,200
Feb 28, 2025	180.32	180.81	170.57	174.98	174.67	321,600
Feb 27, 2025	183.64	187.36	183.63	184.26	183.93	87,800
Feb 26, 2025	186.41	188.09	184.52	184.94	184.61	69,000
Feb 25, 2025	186.86	188.33	186.02	186.54	186.21	82,800
Feb 24, 2025	189.49	189.49	185.73	185.73	185.40	89,800
Feb 21, 2025	190.70	190.70	185.75	188.90	188.57	151,900
Feb 20, 2025	188.25	189.24	186.08	188.30	187.97	127,100
Feb 19, 2025	185.27	189.59	185.27	188.87	188.54	84,500
Feb 18, 2025	185.13	188.24	185.13	187.04	186.71	85,500
Feb 14, 2025	186.80	187.26	184.22	184.56	184.23	52,200
Feb 13, 2025	184.28	187.83	183.77	185.21	184.88	86,000
Feb 12, 2025	185.23	186.49	184.07	184.81	184.48	73,500
Feb 11, 2025	184.74	187.60	183.64	187.60	187.27	78,000
Feb 10, 2025	185.77	186.76	182.13	185.87	185.54	96,600
Feb 7, 2025	182.90	185.40	181.59	185.01	184.68	85,300
Feb 6, 2025	183.62	183.62	180.76	183.29	182.97	136,500
Feb 5, 2025	181.51	182.64	180.73	182.13	181.81	75,400
Feb 4, 2025	179.78	182.53	179.78	181.80	181.48	63,400
Feb 3, 2025	182.57	184.02	178.58	180.54	180.22	81,700
Jan 31, 2025	189.12	189.12	184.83	185.56	185.23	62,000
Jan 30, 2025	189.85	191.92	187.38	188.57	188.24	71,200
Jan 29, 2025	190.27	191.07	187.76	187.76	187.43	72,700
Jan 28, 2025	188.56	192.17	188.44	190.49	190.15	61,500
Jan 27, 2025	185.80	190.84	184.16	189.32	188.99	116,500
Jan 24, 2025	184.57	185.58	183.14	185.53	185.20	53,700
Jan 23, 2025	183.60	185.75	183.08	184.23	183.90	85,500
Jan 22, 2025	185.17	185.93	183.66	183.74	183.42	64,000
Jan 21, 2025	184.18	186.68	184.18	185.13	184.80	65,400
Jan 17, 2025	183.67	183.67	180.83	182.35	182.03	172,300
Jan 16, 2025	0.3 Dividend
Jan 16, 2025	181.06	181.90	179.86	181.38	181.06	183,500
Jan 15, 2025	182.45	182.45	179.89	181.05	180.43	67,600
Jan 14, 2025	176.57	178.03	175.01	177.70	177.09	124,100
Jan 13, 2025	171.75	176.43	171.37	176.40	175.80	191,000
Jan 10, 2025	173.27	174.61	171.36	172.90	172.31	114,600
Jan 8, 2025	176.31	176.63	172.34	176.15	175.55	101,900
Jan 7, 2025	176.89	177.81	174.56	176.39	175.79	101,600
Jan 6, 2025	181.36	184.05	177.56	177.68	177.07	70,000
Jan 3, 2025	182.25	182.51	180.42	182.04	181.42	87,900
Jan 2, 2025	186.75	187.51	179.96	180.17	179.55	162,000
Dec 31, 2024	187.16	187.59	184.89	185.91	185.27	114,000
Dec 30, 2024	184.98	186.33	182.28	185.40	184.77	74,200
Dec 27, 2024	186.43	188.77	182.94	185.40	184.77	50,400
Dec 26, 2024	188.00	188.45	186.07	188.29	187.65	63,400
Dec 24, 2024	185.92	188.52	185.81	188.26	187.62	124,200
Dec 23, 2024	187.67	189.18	184.13	186.54	185.90	144,300
Dec 20, 2024	192.50	195.63	188.34	188.34	187.70	387,100
Dec 19, 2024	199.16	200.69	193.86	194.51	193.84	128,300
Dec 18, 2024	197.60	201.03	193.99	197.29	196.62	263,100
Dec 17, 2024	195.69	196.56	193.68	196.51	195.84	83,900
Dec 16, 2024	192.02	198.44	192.02	196.58	195.91	90,600
Dec 13, 2024	193.35	194.39	191.60	193.10	192.44	57,900
Dec 12, 2024	196.49	196.50	192.84	193.35	192.69	58,400
Dec 11, 2024	197.75	198.97	195.90	195.95	195.28	76,800
Dec 10, 2024	196.60	198.10	192.00	195.74	195.07	100,000
Dec 9, 2024	197.21	198.83	195.45	195.55	194.88	43,800
Dec 6, 2024	197.63	197.70	194.57	196.09	195.42	41,400
Dec 5, 2024	201.64	201.64	195.73	195.73	195.06	63,100
Dec 4, 2024	201.18	201.18	198.14	200.40	199.71	50,300
Dec 3, 2024	203.01	203.14	197.88	199.74	199.06	60,200
Dec 2, 2024	201.20	202.04	198.53	201.95	201.26	65,800
Nov 29, 2024	199.56	200.47	197.05	199.95	199.27	44,100
Nov 27, 2024	200.21	201.08	197.47	197.89	197.21	46,000
Nov 26, 2024	202.46	203.61	197.60	197.75	197.07	117,900
Nov 25, 2024	199.90	205.62	198.27	202.61	201.92	93,900
Nov 22, 2024	196.28	199.36	196.28	198.10	197.42	67,100
Nov 21, 2024	193.09	197.35	193.09	196.36	195.69	76,000
Nov 20, 2024	189.84	191.98	188.00	191.74	191.08	51,400
Nov 19, 2024	191.07	193.23	190.60	190.70	190.05	64,700
Nov 18, 2024	194.28	197.58	193.49	193.49	192.83	63,300
Nov 15, 2024	194.44	197.36	193.67	194.31	193.65	98,700
Nov 14, 2024	195.48	197.29	191.61	193.01	192.35	84,900
Nov 13, 2024	194.50	196.05	192.60	195.52	194.85	103,600
Nov 12, 2024	195.66	195.92	192.16	192.28	191.62	118,500
Nov 11, 2024	196.67	198.27	194.83	196.20	195.53	61,600
Nov 8, 2024	195.99	198.28	194.18	195.58	194.91	137,800
Nov 7, 2024	197.17	198.74	193.80	197.43	196.75	98,300
Nov 6, 2024	197.31	200.09	194.93	196.89	196.22	122,200
Nov 5, 2024	182.53	187.63	182.47	186.80	186.16	122,400
Nov 4, 2024	187.54	188.34	182.42	183.27	182.64	107,500
Nov 1, 2024	175.22	190.53	174.13	187.48	186.84	264,700
Oct 31, 2024	171.74	172.33	169.49	169.54	168.96	99,900
Oct 30, 2024	171.74	175.48	171.00	173.09	172.50	110,000
Oct 29, 2024	172.84	173.48	172.01	173.46	172.87	45,400
Oct 28, 2024	172.50	176.05	172.50	174.16	173.56	42,100
Oct 25, 2024	169.43	172.34	168.36	171.78	171.19	63,800
Oct 24, 2024	169.31	170.29	167.50	168.97	168.39	104,900
Oct 23, 2024	169.65	171.58	168.15	168.80	168.22	57,700
Oct 22, 2024	170.63	173.48	168.79	170.59	170.01	81,800
Oct 21, 2024	177.14	177.14	171.82	171.88	171.29	63,300
Oct 18, 2024	180.05	180.05	177.45	177.54	176.93	47,500
Oct 17, 2024	181.29	181.29	178.62	179.83	179.21	83,700
Oct 16, 2024	181.92	184.64	181.53	181.53	180.91	124,100
Oct 15, 2024	0.26 Dividend
Oct 15, 2024	179.40	182.06	179.40	181.50	180.88	95,800
Oct 14, 2024	176.24	178.96	175.35	178.82	177.95	63,500
Oct 11, 2024	172.48	177.42	172.48	177.01	176.15	69,000
Oct 10, 2024	171.37	171.76	169.87	171.76	170.92	61,600
Oct 9, 2024	171.51	174.73	170.94	173.30	172.46	115,800
Oct 8, 2024	175.11	175.34	171.03	172.23	171.39	60,700
Oct 7, 2024	174.50	176.47	173.91	175.51	174.66	133,600
Oct 4, 2024	175.86	175.86	173.62	175.76	174.90	93,700
Oct 3, 2024	173.62	173.67	171.48	172.40	171.56	46,100
Oct 2, 2024	175.16	178.45	174.63	174.63	173.78	40,100
Oct 1, 2024	178.87	178.88	175.36	176.44	175.58	56,800
Sep 30, 2024	179.17	181.29	178.57	180.13	179.25	69,500
Sep 27, 2024	182.39	184.80	180.85	181.09	180.21	60,200
Sep 26, 2024	180.72	182.50	179.23	180.21	179.33	111,700
Sep 25, 2024	183.22	183.22	177.61	178.16	177.29	118,300
Sep 24, 2024	181.67	183.39	180.38	182.73	181.84	63,000
Sep 23, 2024	181.87	183.03	179.10	180.37	179.49	49,800
Sep 20, 2024	184.17	184.17	180.61	181.15	180.27	230,500
Sep 19, 2024	186.35	186.74	183.36	184.93	184.03	56,900
Sep 18, 2024	178.29	189.54	178.29	181.81	180.92	70,400
Sep 17, 2024	180.53	180.93	178.30	178.90	178.03	69,600
Sep 16, 2024	179.85	179.89	177.02	178.42	177.55	44,700
Sep 13, 2024	178.31	179.21	177.29	178.84	177.97	39,300
Sep 12, 2024	175.13	176.38	172.70	175.48	174.63	49,500
Sep 11, 2024	169.83	174.53	168.05	174.11	173.26	81,100
Sep 10, 2024	170.24	171.86	169.44	171.19	170.36	59,400
Sep 9, 2024	170.13	172.04	169.35	171.09	170.26	48,500
Sep 6, 2024	172.60	174.22	170.43	170.43	169.60	45,200
Sep 5, 2024	176.92	176.92	172.12	173.37	172.53	51,600
Sep 4, 2024	177.80	178.90	175.95	176.09	175.23	64,800
Sep 3, 2024	183.01	183.58	177.61	178.90	178.03	60,200
Aug 30, 2024	183.94	185.80	181.76	185.40	184.50	69,100
Aug 29, 2024	183.45	185.99	182.03	184.30	183.40	54,000
Aug 28, 2024	181.28	182.03	179.74	181.56	180.68	54,100
Aug 27, 2024	183.45	184.53	181.04	181.86	180.97	58,100
Aug 26, 2024	185.45	186.69	183.58	185.30	184.40	68,600
Aug 23, 2024	181.92	186.25	181.57	184.32	183.42	48,400
Aug 22, 2024	178.92	180.80	178.05	180.23	179.35	40,500
Aug 21, 2024	178.45	180.88	178.14	179.83	178.95	33,000
Aug 20, 2024	178.38	179.16	176.91	177.57	176.71	96,200
Aug 19, 2024	178.37	179.50	176.96	179.29	178.42	79,100
Aug 16, 2024	174.55	178.00	174.53	177.67	176.80	85,200
Aug 15, 2024	175.77	177.46	174.26	174.55	173.70	52,400
Aug 14, 2024	172.69	172.69	169.74	171.46	170.63	46,500
Aug 13, 2024	171.04	172.35	168.75	171.57	170.73	66,100
Aug 12, 2024	171.99	172.20	169.48	170.30	169.47	46,400
Aug 9, 2024	175.55	175.55	169.57	172.32	171.48	58,400
Aug 8, 2024	172.09	175.19	170.71	174.88	174.03	74,200
Aug 7, 2024	174.46	174.46	168.55	169.28	168.46	87,800
Aug 6, 2024	172.37	174.73	170.26	171.58	170.74	94,800
Aug 5, 2024	166.86	173.21	164.38	172.99	172.15	154,400
Aug 2, 2024	176.49	178.78	173.81	175.09	174.24	167,200
Aug 1, 2024	185.00	188.75	179.20	184.78	183.88	160,400
Jul 31, 2024	190.69	195.68	187.62	192.72	191.78	107,100
Jul 30, 2024	193.42	194.11	190.27	191.01	190.08	95,400
Jul 29, 2024	194.41	196.00	190.96	193.27	192.33	53,600
Jul 26, 2024	194.80	198.53	194.00	194.96	194.01	61,700
Jul 25, 2024	184.79	194.50	184.76	192.03	191.09	77,700
Jul 24, 2024	185.47	187.77	183.05	183.27	182.38	68,100
Jul 23, 2024	184.36	189.27	184.36	187.13	186.22	67,200
Jul 22, 2024	184.20	187.26	182.15	185.90	184.99	217,000
Jul 19, 2024	184.81	184.99	182.10	183.54	182.65	52,400
Jul 18, 2024	183.75	188.12	182.85	184.75	183.85	119,500
Jul 17, 2024	182.25	186.96	182.25	185.47	184.57	114,200
Jul 16, 2024	0.26 Dividend
Jul 16, 2024	175.82	185.16	175.82	184.68	183.78	77,800
Jul 15, 2024	174.47	177.60	173.87	175.45	174.34	63,700
Jul 12, 2024	174.96	175.85	172.85	172.92	171.82	51,300
Jul 11, 2024	168.86	174.21	167.09	172.69	171.59	100,700
Jul 10, 2024	166.20	166.20	164.10	164.89	163.84	64,500
Jul 9, 2024	166.92	166.92	163.74	164.50	163.46	120,600
Jul 8, 2024	167.37	168.14	166.46	166.50	165.44	47,000
Jul 5, 2024	167.84	169.00	165.18	165.72	164.67	56,000
Jul 3, 2024	167.98	169.51	167.74	168.80	167.73	43,100
Jul 2, 2024	166.77	168.37	166.42	168.05	166.98	97,000
Jul 1, 2024	173.13	173.35	166.94	167.45	166.39	119,100
Jun 28, 2024	173.00	173.84	170.49	173.00	171.90	216,300
Jun 27, 2024	171.28	172.87	170.45	171.01	169.93	73,600
Jun 26, 2024	170.13	171.88	169.01	170.60	169.52	76,600
Jun 25, 2024	174.77	175.00	171.22	171.28	170.19	44,200
Jun 24, 2024	176.10	177.90	174.42	175.71	174.60	75,500
Jun 21, 2024	174.49	175.60	173.19	174.93	173.82	194,600
Jun 20, 2024	174.72	178.30	173.62	175.39	174.28	57,500
Jun 18, 2024	177.36	179.59	175.18	175.74	174.63	56,000
Jun 17, 2024	174.58	178.20	174.58	177.61	176.48	76,200
Jun 14, 2024	175.13	175.13	170.88	175.05	173.94	125,300
Jun 13, 2024	180.85	180.95	176.91	177.65	176.52	95,400
Jun 12, 2024	184.38	187.62	180.07	181.72	180.57	148,200
Jun 11, 2024	181.83	181.85	177.18	179.20	178.06	140,200
Jun 10, 2024	183.03	183.41	181.45	182.88	181.72	93,200
Jun 7, 2024	187.26	188.00	184.72	184.99	183.82	47,700
Jun 6, 2024	186.87	189.47	186.11	187.92	186.73	40,500
Jun 5, 2024	186.81	187.75	184.65	187.28	186.09	53,100
Jun 4, 2024	185.00	187.91	184.84	185.43	184.25	40,200
Jun 3, 2024	192.34	193.25	185.82	186.91	185.72	42,200
May 31, 2024	189.88	191.31	187.07	189.99	188.78	50,800
May 30, 2024	189.37	190.45	188.91	189.68	188.48	39,100
May 29, 2024	188.33	188.80	186.62	187.56	186.37	38,000
May 28, 2024	192.99	194.47	190.53	191.32	190.11	62,700
May 24, 2024	191.74	192.41	188.49	192.13	190.91	51,900

LNN Lindsay Corporation

137.98

+0.66%

REVG REV Group, Inc.

37.03

-0.27%

ASTE Astec Industries, Inc.

38.75

-1.17%

HY Hyster-Yale, Inc.

39.59

-2.34%

CMCO Columbus McKinnon Corporation

16.42

-0.67%

MTW The Manitowoc Company, Inc.

10.33

-2.18%

AGCO AGCO Corporation

100.48

-2.09%

TWI Titan International, Inc.

7.01

-0.43%

TEX Terex Corporation

44.61

-2.68%

DEER.NE DEERE CDR (CAD HEDGED)

26.77

-1.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alamo Group Inc. (ALG)

Related Tickers