Alamo Group, Inc. Common Stock (ALG)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	166.96	167.90	163.25	165.81	68,252	165.81
4/03/2025	177.17	177.77	170.80	171.06	80,878	171.06
4/02/2025	178.09	182.01	178.09	181.60	48,279	181.60
4/01/2025	176.93	180.79	176.36	179.73	71,943	179.73
3/31/2025	178.59	180.25	177.43	178.21	65,426	178.21
3/28/2025	184.90	186.13	179.90	180.84	47,671	180.84
3/27/2025	186.97	188.15	185.12	186.11	75,259	186.11
3/26/2025	186.52	189.59	185.14	187.27	63,868	187.27
3/25/2025	187.43	189.18	185.93	187.19	116,764	187.19
3/24/2025	184.39	188.77	184.39	188.05	152,560	188.05
3/21/2025	186.17	186.17	180.39	183.56	813,316	183.56
3/20/2025	186.38	191.58	186.38	188.38	201,072	188.38
3/19/2025	188.40	191.99	186.35	188.26	117,044	188.26
3/18/2025	186.51	191.25	186.51	189.03	156,081	189.03
3/17/2025	185.75	192.90	185.75	188.09	151,542	188.09
3/14/2025	183.26	187.49	183.26	185.91	95,036	185.91
3/13/2025	182.92	185.69	182.08	182.60	79,144	182.60
3/12/2025	185.90	186.75	181.72	182.79	113,633	182.79
3/11/2025	187.04	187.04	183.20	185.79	114,736	185.79
3/10/2025	181.61	188.68	181.61	186.54	155,098	186.54
3/07/2025	181.66	183.71	181.50	183.66	117,350	183.66
3/06/2025	177.22	183.34	176.06	183.03	130,698	183.03
3/05/2025	175.90	178.43	174.91	178.23	119,199	178.23
3/04/2025	174.21	176.00	172.40	174.81	151,933	174.81
3/03/2025	175.00	177.96	173.71	176.02	172,198	176.02
2/28/2025	180.32	180.81	170.57	174.98	321,625	174.98
2/27/2025	183.64	187.35	183.63	184.26	87,764	184.26
2/26/2025	186.41	188.09	184.52	184.94	69,045	184.94
2/25/2025	186.86	188.33	186.02	186.54	82,801	186.54
2/24/2025	189.49	189.49	185.73	185.73	89,784	185.73
2/21/2025	190.70	190.70	185.75	188.90	151,900	188.90
2/20/2025	188.25	189.24	186.08	188.30	127,069	188.30
2/19/2025	185.27	189.59	185.27	188.87	84,528	188.87
2/18/2025	185.13	188.24	185.13	187.04	85,521	187.04
2/14/2025	186.80	187.26	184.22	184.56	52,206	184.56
2/13/2025	184.28	187.83	183.76	185.21	85,985	185.21
2/12/2025	185.23	186.49	184.07	184.81	73,505	184.81
2/11/2025	184.74	187.60	183.64	187.60	77,978	187.60
2/10/2025	185.77	186.76	182.13	185.87	96,585	185.87
2/07/2025	182.90	185.40	181.59	185.01	85,263	185.01
2/06/2025	183.62	183.62	180.75	183.29	136,455	183.29
2/05/2025	181.51	182.63	180.73	182.13	75,420	182.13
2/04/2025	179.78	182.53	179.78	181.80	63,432	181.80
2/03/2025	182.57	184.02	178.58	180.54	81,662	180.54
1/31/2025	189.12	189.12	184.83	185.56	61,963	185.56
1/30/2025	189.85	191.92	187.38	188.57	71,175	188.57
1/29/2025	190.27	191.07	187.76	187.76	72,693	187.76
1/28/2025	188.56	192.17	188.44	190.49	61,450	190.49
1/27/2025	185.80	190.84	184.16	189.32	116,457	189.32
1/24/2025	184.57	185.58	183.14	185.53	53,748	185.53
1/23/2025	183.60	185.75	183.07	184.23	85,529	184.23
1/22/2025	185.17	185.93	183.66	183.74	63,953	183.74
1/21/2025	184.18	186.68	184.18	185.13	65,402	185.13
1/17/2025	183.67	183.67	180.82	182.35	172,260	182.35
1/16/2025	181.06	181.90	179.85	181.38	183,493	181.38
1/15/2025	182.45	182.45	179.89	181.05	67,609	180.75
1/14/2025	176.57	178.03	175.01	177.70	124,124	177.41
1/13/2025	171.75	176.43	171.37	176.40	190,978	176.11
1/10/2025	173.27	174.61	171.36	172.90	114,584	172.61
1/08/2025	176.31	176.63	172.34	176.15	101,920	175.86
1/07/2025	176.89	177.81	174.56	176.39	101,568	176.10
1/06/2025	181.36	184.05	177.56	177.68	69,978	177.39