NYSE:ALG | Historical Stock Price | ALAMO GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.71$14.87$32.94$72.99$161.73$358.351993-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$11.44$13.117,000——
1998-12-30$11.50$13.1830,900——
1998-12-29$11.63$13.335,600——
1998-12-28$11.75$13.4710,000——
1998-12-24$11.94$13.682,300——
1998-12-23$11.94$13.6810,600——
1998-12-22$12.13$13.902,700——
1998-12-21$12.13$13.9017,900——
1998-12-18$12.25$14.0423,700——
1998-12-17$12.25$14.0414,100——
1998-12-16$12.25$14.04400——
1998-12-15$12.25$14.0453,800——
1998-12-14$12.25$14.0421,000——
1998-12-11$12.25$14.043,100——
1998-12-10$12.25$14.048,200——
1998-12-09$12.63$14.470——
1998-12-08$12.63$14.470——
1998-12-07$12.63$14.471,900——
1998-12-04$12.25$14.0421,800——
1998-12-03$12.75$14.623,000——
1998-12-02$13.13$15.053,600——
1998-12-01$13.00$14.906,400——
1998-11-30$12.63$14.472,300——
1998-11-27$12.50$14.330——
1998-11-25$12.50$14.336,100——
1998-11-24$12.25$14.044,800——
1998-11-23$12.38$14.1918,800——
1998-11-20$12.88$14.76300——
1998-11-19$12.88$14.7679,000——
1998-11-18$14.19$16.26800——
1998-11-17$14.13$16.196,000——
1998-11-16$14.75$16.917,000——
1998-11-13$15.31$17.554,600——
1998-11-12$15.19$17.413,100——
1998-11-11$14.75$16.917,800——
1998-11-10$14.56$16.691,700——
1998-11-09$14.56$16.696,100——
1998-11-06$14.56$16.6911,200——
1998-11-05$14.25$16.3421,600——
1998-11-04$13.63$15.6214,400——
1998-11-03$13.38$15.3312,700——
1998-11-02$13.63$15.6215,500——
1998-10-30$13.75$15.765,000——
1998-10-29$13.31$15.26500——
1998-10-28$13.19$15.122,300——
1998-10-27$13.38$15.333,500——
1998-10-26$12.88$14.768,200——
1998-10-23$13.50$15.484,500——
1998-10-22$13.31$15.267,600——
1998-10-21$13.06$14.973,500——
1998-10-20$13.13$15.059,600——
1998-10-19$13.50$15.486,000——
1998-10-16$13.63$15.626,600——
1998-10-15$13.25$15.197,100——
1998-10-14$13.38$15.337,000——
1998-10-13$13.06$14.865,900——
1998-10-12$13.13$14.9320,200——
1998-10-09$12.13$13.7917,500——
1998-10-08$11.25$12.8030,200——
1998-10-07$10.88$12.3719,900——
1998-10-06$11.25$12.8025,300——
1998-10-05$11.75$13.3732,900——
1998-10-02$13.31$15.147,500——
1998-10-01$13.81$15.7126,700——
1998-09-30$13.81$15.712,000——
1998-09-29$13.94$15.8513,700——
1998-09-28$14.06$16.0010,000——
1998-09-25$14.38$16.3512,700——
1998-09-24$14.19$16.145,000——
1998-09-23$14.94$16.9915,400——
1998-09-22$15.00$17.063,700——
1998-09-21$15.63$17.773,400——
1998-09-18$16.06$18.270——
1998-09-17$16.06$18.27900——
1998-09-16$16.06$18.275,700——
1998-09-15$16.31$18.567,700——
1998-09-14$16.50$18.779,500——
1998-09-11$16.75$19.051,900——
1998-09-10$16.56$18.842,700——
1998-09-09$16.94$19.273,000——
1998-09-08$16.88$19.201,800——
1998-09-04$16.88$19.207,200——
1998-09-03$17.00$19.3410,600——
1998-09-02$17.06$19.414,100——
1998-09-01$17.19$19.55200——
1998-08-31$17.13$19.482,400——
1998-08-28$17.19$19.554,600——
1998-08-27$17.56$19.98500——
1998-08-26$17.63$20.052,600——
1998-08-25$17.50$19.919,600——
1998-08-24$17.56$19.9813,600——
1998-08-21$17.44$19.8411,100——
1998-08-20$17.44$19.8437,100——
1998-08-19$17.63$20.0579,600——
1998-08-18$17.75$20.1911,700——
1998-08-17$16.00$18.20800——
1998-08-14$16.00$18.204,300——
1998-08-13$16.25$18.4911,100——
1998-08-12$16.81$19.122,600——
1998-08-11$16.88$19.20700——
1998-08-10$17.13$19.480——
1998-08-07$17.13$19.488,900——
1998-08-06$17.06$19.414,400——
1998-08-05$17.00$19.348,700——
1998-08-04$17.13$19.4816,400——
1998-08-03$17.25$19.623,100——
1998-07-31$17.50$19.917,200——
1998-07-30$18.00$20.482,000——
1998-07-29$18.19$20.694,700——
1998-07-28$18.25$20.762,800——
1998-07-27$18.38$20.904,600——
1998-07-24$18.38$20.906,800——
1998-07-23$18.13$20.624,200——
1998-07-22$18.19$20.696,700——
1998-07-21$18.25$20.768,800——
1998-07-20$18.25$20.764,800——
1998-07-17$18.13$20.621,600——
1998-07-16$18.38$20.906,000——
1998-07-15$18.13$20.621,000——
1998-07-14$18.19$20.5616,400——
1998-07-13$18.38$20.784,000——
1998-07-10$18.81$21.271,600——
1998-07-09$18.94$21.413,100——
1998-07-08$19.00$21.4814,300——
1998-07-07$19.25$21.7713,400——
1998-07-06$19.13$21.6233,400——
1998-07-02$19.44$21.9828,100——
1998-07-01$19.06$21.5511,700——
1998-06-30$19.00$21.4846,800——
1998-06-29$17.88$20.216,500——
1998-06-26$17.00$19.224,600——
1998-06-25$16.88$19.088,500——
1998-06-24$16.69$18.8711,900——
1998-06-23$16.31$18.4419,600——
1998-06-22$15.19$17.1710,200——
1998-06-19$15.13$17.107,300——
1998-06-18$14.88$16.8212,400——
1998-06-17$14.88$16.8217,100——
1998-06-16$14.88$16.822,900——
1998-06-15$14.94$16.898,400——
1998-06-12$15.00$16.9618,100——
1998-06-11$14.94$16.8920,400——
1998-06-10$15.00$16.9610,500——
1998-06-09$15.06$17.0326,700——
1998-06-08$15.06$17.03113,100——
1998-06-05$14.94$16.8946,200——
1998-06-04$14.88$16.8219,400——
1998-06-03$16.00$18.09800——
1998-06-02$16.25$18.375,700——
1998-06-01$16.56$18.736,300——
1998-05-29$16.50$18.667,500——
1998-05-28$16.63$18.8010,700——
1998-05-27$16.50$18.6610,100——
1998-05-26$16.75$18.9415,700——
1998-05-22$16.75$18.943,900——
1998-05-21$16.88$19.081,900——
1998-05-20$16.94$19.1510,000——
1998-05-19$16.88$19.0814,400——
1998-05-18$17.50$19.7914,400——
1998-05-15$17.88$20.21122,100——
1998-05-14$18.56$20.998,900——
1998-05-13$18.63$21.066,800——
1998-05-12$18.81$21.279,500——
1998-05-11$18.69$21.137,600——
1998-05-08$18.44$20.85700——
1998-05-07$18.56$20.992,700——
1998-05-06$18.50$20.921,400——
1998-05-05$18.63$21.0617,100——
1998-05-04$18.38$20.785,700——
1998-05-01$18.50$20.928,000——
1998-04-30$18.19$20.56800——
1998-04-29$18.00$20.3527,000——
1998-04-28$18.44$20.859,600——
1998-04-27$18.25$20.632,800——
1998-04-24$18.38$20.78800——
1998-04-23$18.50$20.925,800——
1998-04-22$18.44$20.856,900——
1998-04-21$18.31$20.712,800——
1998-04-20$18.38$20.787,200——
1998-04-17$18.25$20.631,100——
1998-04-16$18.25$20.63500——
1998-04-15$18.00$20.3526,100——
1998-04-14$18.13$20.491,200——
1998-04-13$18.06$20.42100——
1998-04-09$18.06$20.42500——
1998-04-08$18.13$20.373,200——
1998-04-07$18.19$20.446,000——
1998-04-06$18.50$20.79600——
1998-04-03$18.31$20.581,600——
1998-04-02$18.44$20.721,900——
1998-04-01$18.25$20.513,200——
1998-03-31$18.13$20.3729,400——
1998-03-30$18.25$20.51500——
1998-03-27$18.19$20.4410,000——
1998-03-26$18.44$20.722,500——
1998-03-25$18.25$20.512,000——
1998-03-24$18.25$20.511,700——
1998-03-23$18.38$20.653,000——
1998-03-20$18.13$20.377,100——
1998-03-19$18.19$20.442,400——
1998-03-18$18.13$20.373,900——
1998-03-17$18.38$20.656,600——
1998-03-16$18.50$20.791,100——
1998-03-13$18.38$20.65600——
1998-03-12$18.31$20.585,700——
1998-03-11$18.06$20.302,600——
1998-03-10$18.25$20.51900——
1998-03-09$18.13$20.3717,500——
1998-03-06$18.00$20.2354,400——
1998-03-05$18.06$20.30200——
1998-03-04$18.00$20.2318,700——
1998-03-03$18.00$20.2354,500——
1998-03-02$18.13$20.370——
1998-02-27$18.13$20.376,300——
1998-02-26$18.00$20.2384,100——
1998-02-25$17.94$20.16213,900——
1998-02-24$18.00$20.2326,300——
1998-02-23$18.13$20.3714,900——
1998-02-20$17.94$20.169,400——
1998-02-19$18.25$20.5134,300——
1998-02-18$18.50$20.7923,700——
1998-02-17$18.75$21.076,100——
1998-02-13$18.88$21.214,500——
1998-02-12$19.00$21.358,200——
1998-02-11$19.00$21.356,600——
1998-02-10$18.75$21.07700——
1998-02-09$18.63$20.9310,000——
1998-02-06$19.00$21.352,500——
1998-02-05$18.56$20.864,000——
1998-02-04$18.00$20.232,600——
1998-02-03$17.81$20.02800——
1998-02-02$17.81$20.024,100——
1998-01-30$17.94$20.167,400——
1998-01-29$17.75$19.959,000——
1998-01-28$17.13$19.2561,200——
1998-01-27$16.63$18.6890,500——
1998-01-26$16.00$17.9812,500——
1998-01-23$16.06$18.0561,500——
1998-01-22$16.13$18.12121,200——
1998-01-21$16.31$18.3312,600——
1998-01-20$16.63$18.6815,200——
1998-01-16$17.75$19.952,000——
1998-01-15$17.88$20.09300——
1998-01-14$17.88$20.0913,100——
1998-01-13$18.19$20.339,200——
1998-01-12$18.19$20.339,400——
1998-01-09$18.56$20.752,300——
1998-01-08$19.00$21.239,700——
1998-01-07$20.00$22.353,400——
1998-01-06$20.88$23.338,200——
1998-01-05$21.69$24.24600——
1998-01-02$21.81$24.38200——