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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.64$46.5031,000——
2012-12-28$32.02$45.629,600——
2012-12-27$32.14$45.7933,900——
2012-12-26$32.16$45.829,300——
2012-12-24$32.13$45.7812,200——
2012-12-21$32.60$46.4558,900——
2012-12-20$33.00$47.0258,100——
2012-12-19$32.78$46.7043,200——
2012-12-18$32.71$46.6055,200——
2012-12-17$32.97$46.9744,200——
2012-12-14$31.96$45.5429,500——
2012-12-13$31.72$45.1912,900——
2012-12-12$32.12$45.7631,000——
2012-12-11$32.03$45.6339,500——
2012-12-10$32.28$45.9917,800——
2012-12-07$31.99$45.5829,500——
2012-12-06$32.06$45.6829,800——
2012-12-05$32.25$45.9536,300——
2012-12-04$32.65$46.526,200——
2012-12-03$32.59$46.4344,500——
2012-11-30$33.12$47.1963,900——
2012-11-29$31.27$44.5513,400——
2012-11-28$30.97$44.1222,200——
2012-11-27$31.00$44.1726,200——
2012-11-26$31.27$44.5540,300——
2012-11-23$31.28$44.576,700——
2012-11-21$31.25$44.5232,900——
2012-11-20$31.24$44.5119,600——
2012-11-19$31.21$44.478,800——
2012-11-16$30.43$43.3617,000——
2012-11-15$30.84$43.9413,900——
2012-11-14$31.33$44.6415,400——
2012-11-13$31.40$44.7431,300——
2012-11-12$29.91$42.6110,600——
2012-11-09$30.16$42.9717,900——
2012-11-08$31.10$44.3116,800——
2012-11-07$31.96$45.5431,800——
2012-11-06$33.79$48.147,400——
2012-11-05$33.21$47.327,000——
2012-11-02$33.34$47.5011,400——
2012-11-01$33.74$48.0719,500——
2012-10-31$33.50$47.736,100——
2012-10-26$33.40$47.5912,600——
2012-10-25$33.72$48.048,100——
2012-10-24$33.42$47.6211,500——
2012-10-23$33.47$47.6914,900——
2012-10-22$33.45$47.663,300——
2012-10-19$33.51$47.7416,700——
2012-10-18$34.07$48.5469,200——
2012-10-17$34.00$48.4413,000——
2012-10-16$33.89$48.288,800——
2012-10-15$33.34$47.5015,100——
2012-10-12$32.95$46.866,700——
2012-10-11$33.26$47.307,700——
2012-10-10$33.57$47.7412,200——
2012-10-09$33.48$47.614,200——
2012-10-08$33.30$47.3621,400——
2012-10-05$33.92$48.2425,900——
2012-10-04$33.98$48.3313,600——
2012-10-03$33.80$48.0730,900——
2012-10-02$33.80$48.077,000——
2012-10-01$33.64$47.8432,300——
2012-09-28$33.78$48.0422,300——
2012-09-27$33.74$47.9817,200——
2012-09-26$32.97$46.8916,700——
2012-09-25$33.03$46.9727,100——
2012-09-24$33.15$47.1423,400——
2012-09-21$32.58$46.3344,900——
2012-09-20$32.02$45.5413,300——
2012-09-19$32.91$46.8011,100——
2012-09-18$32.94$46.8526,300——
2012-09-17$32.94$46.8510,300——
2012-09-14$32.83$46.6918,400——
2012-09-13$32.26$45.8826,200——
2012-09-12$31.29$44.5015,800——
2012-09-11$31.08$44.2031,900——
2012-09-10$30.02$42.6933,600——
2012-09-07$30.00$42.6627,000——
2012-09-06$29.69$42.2228,000——
2012-09-05$29.22$41.5652,600——
2012-09-04$29.79$42.3732,600——
2012-08-31$29.09$41.3724,300——
2012-08-30$29.37$41.775,600——
2012-08-29$29.93$42.5718,700——
2012-08-28$29.11$41.4022,500——
2012-08-27$29.16$41.4714,600——
2012-08-24$29.94$42.5826,500——
2012-08-23$29.66$42.185,400——
2012-08-22$29.99$42.6516,000——
2012-08-21$30.53$43.4245,200——
2012-08-20$30.71$43.6715,400——
2012-08-17$30.77$43.7621,700——
2012-08-16$31.68$45.0532,400——
2012-08-15$29.79$42.375,800——
2012-08-14$29.78$42.3516,600——
2012-08-13$30.02$42.6911,700——
2012-08-10$29.85$42.4515,700——
2012-08-09$29.29$41.6619,600——
2012-08-08$28.91$41.1121,000——
2012-08-07$29.03$41.2916,000——
2012-08-06$28.67$40.777,700——
2012-08-03$27.81$39.5535,200——
2012-08-02$27.42$39.0033,800——
2012-08-01$27.54$39.1724,000——
2012-07-31$28.63$40.7210,500——
2012-07-30$28.56$40.6211,800——
2012-07-27$29.01$41.2623,300——
2012-07-26$28.20$40.1010,900——
2012-07-25$27.75$39.4626,700——
2012-07-24$27.38$38.9443,300——
2012-07-23$27.85$39.6138,900——
2012-07-20$28.17$40.0691,200——
2012-07-19$29.95$42.5937,800——
2012-07-18$30.66$43.6015,400——
2012-07-17$30.53$43.4215,900——
2012-07-16$30.42$43.2615,100——
2012-07-13$31.25$44.4425,600——
2012-07-12$30.84$43.8631,700——
2012-07-11$31.19$44.2726,000——
2012-07-10$31.85$45.2121,500——
2012-07-09$32.11$45.5818,400——
2012-07-06$32.13$45.6131,900——
2012-07-05$32.14$45.6262,800——
2012-07-03$31.88$45.2533,000——
2012-07-02$31.37$44.5348,600——
2012-06-29$31.37$44.5362,200——
2012-06-28$31.08$44.1238,400——
2012-06-27$31.35$44.5060,700——
2012-06-26$30.08$42.7017,300——
2012-06-25$30.07$42.6818,700——
2012-06-22$30.90$43.8670,000——
2012-06-21$31.14$44.2063,500——
2012-06-20$31.39$44.5629,500——
2012-06-19$31.82$45.1746,600——
2012-06-18$31.58$44.8356,200——
2012-06-15$31.39$44.5646,900——
2012-06-14$31.19$44.2743,400——
2012-06-13$31.22$44.3134,000——
2012-06-12$31.37$44.5327,400——
2012-06-11$30.70$43.5847,800——
2012-06-08$31.23$44.3324,100——
2012-06-07$31.23$44.3339,500——
2012-06-06$30.85$43.7933,800——
2012-06-05$30.40$43.1532,600——
2012-06-04$30.17$42.8255,200——
2012-06-01$29.65$42.0947,800——
2012-05-31$30.97$43.96106,600——
2012-05-30$30.75$43.6537,500——
2012-05-29$31.00$44.0039,300——
2012-05-25$30.55$43.3635,800——
2012-05-24$30.61$43.4534,700——
2012-05-23$30.81$43.7327,000——
2012-05-22$30.18$42.8440,000——
2012-05-21$30.62$43.4642,900——
2012-05-18$29.77$42.2655,100——
2012-05-17$30.09$42.7173,800——
2012-05-16$31.33$44.4745,400——
2012-05-15$32.21$45.7254,000——
2012-05-14$32.33$45.8954,000——
2012-05-11$31.76$45.0847,000——
2012-05-10$31.65$44.9267,800——
2012-05-09$32.36$45.9354,000——
2012-05-08$32.76$46.5073,100——
2012-05-07$33.62$47.7250,000——
2012-05-04$32.85$46.6334,900——
2012-05-03$33.40$47.4139,000——
2012-05-02$34.00$48.2626,000——
2012-05-01$33.95$48.1940,500——
2012-04-30$33.68$47.8153,000——
2012-04-27$33.63$47.7442,400——
2012-04-26$32.74$46.4733,700——
2012-04-25$32.63$46.3251,900——
2012-04-24$32.18$45.6847,400——
2012-04-23$31.89$45.2733,100——
2012-04-20$32.30$45.8530,500——
2012-04-19$31.62$44.8827,500——
2012-04-18$32.08$45.5419,900——
2012-04-17$32.19$45.6937,700——
2012-04-16$31.48$44.6817,200——
2012-04-13$30.80$43.7240,000——
2012-04-12$30.55$43.3623,800——
2012-04-11$30.10$42.6421,200——
2012-04-10$29.73$42.1231,300——
2012-04-09$29.67$42.0316,500——
2012-04-05$30.03$42.5418,900——
2012-04-04$29.80$42.2136,900——
2012-04-03$29.83$42.2626,500——
2012-04-02$30.41$43.0827,300——
2012-03-30$30.06$42.5839,700——
2012-03-29$29.75$42.1416,700——
2012-03-28$29.71$42.0934,100——
2012-03-27$29.76$42.1620,100——
2012-03-26$30.68$43.4623,100——
2012-03-23$29.83$42.2614,700——
2012-03-22$28.91$40.9523,800——
2012-03-21$28.79$40.7820,800——
2012-03-20$28.73$40.7081,200——
2012-03-19$28.14$39.8617,700——
2012-03-16$27.97$39.6237,000——
2012-03-15$27.70$39.249,300——
2012-03-14$27.77$39.3410,400——
2012-03-13$27.86$39.4714,000——
2012-03-12$26.94$38.1611,100——
2012-03-09$27.17$38.4930,900——
2012-03-08$26.22$37.1436,400——
2012-03-07$26.98$38.2211,500——
2012-03-06$26.59$37.6725,100——
2012-03-05$26.88$38.0814,200——
2012-03-02$26.20$37.1131,500——
2012-03-01$26.67$37.7812,000——
2012-02-29$26.87$38.0637,400——
2012-02-28$27.27$38.6320,200——
2012-02-27$27.14$38.4541,800——
2012-02-24$27.85$39.4511,300——
2012-02-23$28.54$40.4323,300——
2012-02-22$28.68$40.6311,200——
2012-02-21$28.88$40.9129,800——
2012-02-17$29.67$42.0323,600——
2012-02-16$29.66$42.0216,400——
2012-02-15$27.81$39.4013,000——
2012-02-14$28.51$40.3913,400——
2012-02-13$28.72$40.6813,800——
2012-02-10$28.90$40.948,500——
2012-02-09$29.40$41.6511,800——
2012-02-08$29.04$41.1419,200——
2012-02-07$29.12$41.2513,300——
2012-02-06$29.61$41.9510,100——
2012-02-03$29.60$41.9343,700——
2012-02-02$29.34$41.569,400——
2012-02-01$29.24$41.4224,200——
2012-01-31$29.10$41.2225,200——
2012-01-30$28.98$41.056,900——
2012-01-27$29.27$41.4618,600——
2012-01-26$28.78$40.7725,100——
2012-01-25$29.05$41.1534,400——
2012-01-24$28.94$41.0021,800——
2012-01-23$28.91$40.9529,700——
2012-01-20$28.91$40.9516,300——
2012-01-19$29.31$41.5219,300——
2012-01-18$29.39$41.6312,100——
2012-01-17$28.02$39.6923,500——
2012-01-13$27.94$39.5853,800——
2012-01-12$27.98$39.5510,400——
2012-01-11$27.99$39.578,700——
2012-01-10$27.99$39.5725,400——
2012-01-09$27.74$39.2111,500——
2012-01-06$27.85$39.3715,100——
2012-01-05$27.86$39.3831,400——
2012-01-04$27.31$38.6038,900——
2012-01-03$27.47$38.8325,200——