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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$60.69$87.07121,300——
2013-12-30$56.47$81.0216,900——
2013-12-27$56.38$80.8923,800——
2013-12-26$57.79$82.9111,200——
2013-12-24$57.66$82.7313,300——
2013-12-23$57.96$83.1629,600——
2013-12-20$56.14$80.55100,500——
2013-12-19$54.27$77.8616,400——
2013-12-18$55.83$80.1015,700——
2013-12-17$55.09$79.0433,100——
2013-12-16$57.23$82.1156,000——
2013-12-13$54.54$78.2520,700——
2013-12-12$54.59$78.3215,300——
2013-12-11$54.07$77.5819,000——
2013-12-10$55.19$79.1829,500——
2013-12-09$58.00$83.2121,400——
2013-12-06$58.38$83.7616,000——
2013-12-05$56.62$81.2310,300——
2013-12-04$57.12$81.9520,000——
2013-12-03$57.65$82.7164,000——
2013-12-02$57.13$81.9715,600——
2013-11-29$58.71$84.238,300——
2013-11-27$57.87$83.0312,200——
2013-11-26$56.87$81.5912,300——
2013-11-25$56.08$80.4611,700——
2013-11-22$55.01$78.9222,600——
2013-11-21$54.79$78.6110,800——
2013-11-20$53.14$76.2433,400——
2013-11-19$50.66$72.6821,600——
2013-11-18$51.03$73.2115,100——
2013-11-15$50.43$72.3512,500——
2013-11-14$50.52$72.4818,100——
2013-11-13$50.40$72.3121,100——
2013-11-12$50.42$72.345,500——
2013-11-11$50.57$72.5533,100——
2013-11-08$50.84$72.9439,600——
2013-11-07$46.79$67.1322,100——
2013-11-06$47.76$68.5221,500——
2013-11-05$47.75$68.5126,500——
2013-11-04$47.38$67.9826,400——
2013-11-01$48.43$69.4854,800——
2013-10-31$47.19$67.7037,200——
2013-10-30$47.83$68.6215,800——
2013-10-29$48.17$69.1111,000——
2013-10-28$48.46$69.5310,400——
2013-10-25$48.44$69.509,500——
2013-10-24$48.75$69.949,800——
2013-10-23$48.12$69.0413,700——
2013-10-22$48.65$69.8017,300——
2013-10-21$48.69$69.8644,900——
2013-10-18$49.87$71.5521,000——
2013-10-17$49.44$70.9322,200——
2013-10-16$47.38$67.9835,500——
2013-10-15$46.73$67.0430,000——
2013-10-14$46.68$66.9732,600——
2013-10-11$46.38$66.5465,900——
2013-10-10$46.00$65.9049,600——
2013-10-09$45.60$65.3231,500——
2013-10-08$45.83$65.6545,400——
2013-10-07$45.90$65.7525,300——
2013-10-04$46.77$67.0026,200——
2013-10-03$46.80$67.0442,700——
2013-10-02$47.53$68.0932,300——
2013-10-01$48.13$68.9517,200——
2013-09-30$48.91$70.0747,800——
2013-09-27$49.19$70.4718,700——
2013-09-26$48.79$69.8910,100——
2013-09-25$49.05$70.2729,300——
2013-09-24$48.46$69.4223,500——
2013-09-23$47.82$68.5020,900——
2013-09-20$46.63$66.8067,400——
2013-09-19$46.57$66.7126,500——
2013-09-18$46.87$67.1414,000——
2013-09-17$46.60$66.7618,500——
2013-09-16$46.53$66.6643,100——
2013-09-13$46.70$66.9012,600——
2013-09-12$46.38$66.4442,600——
2013-09-11$45.98$65.8714,200——
2013-09-10$45.96$65.8419,300——
2013-09-09$45.15$64.6827,200——
2013-09-06$45.30$64.8919,300——
2013-09-05$46.32$66.3610,900——
2013-09-04$45.82$65.6466,400——
2013-09-03$45.72$65.5023,000——
2013-08-30$45.36$64.9828,700——
2013-08-29$46.19$66.1728,900——
2013-08-28$45.04$64.5221,300——
2013-08-27$44.29$63.4518,200——
2013-08-26$46.09$66.0322,000——
2013-08-23$47.06$67.4219,100——
2013-08-22$46.76$66.9915,100——
2013-08-21$45.31$64.9111,500——
2013-08-20$45.00$64.4632,100——
2013-08-19$45.53$65.2231,300——
2013-08-16$45.97$65.8534,400——
2013-08-15$45.01$64.4827,400——
2013-08-14$45.91$65.7719,700——
2013-08-13$45.24$64.8138,900——
2013-08-12$46.85$67.1148,800——
2013-08-09$46.30$66.3344,200——
2013-08-08$46.92$67.2217,900——
2013-08-07$46.30$66.3347,900——
2013-08-06$45.88$65.7329,000——
2013-08-05$45.74$65.5264,300——
2013-08-02$43.86$62.8351,500——
2013-08-01$42.09$60.3031,500——
2013-07-31$41.67$59.6930,100——
2013-07-30$41.72$59.778,600——
2013-07-29$41.14$58.9350,500——
2013-07-26$43.42$62.2015,200——
2013-07-25$43.95$62.9620,600——
2013-07-24$43.14$61.8011,900——
2013-07-23$43.18$61.8612,500——
2013-07-22$43.05$61.6718,400——
2013-07-19$43.33$62.0711,700——
2013-07-18$43.23$61.9310,400——
2013-07-17$43.16$61.8340,300——
2013-07-16$43.71$62.6225,800——
2013-07-15$42.96$61.5413,300——
2013-07-12$43.60$62.3636,500——
2013-07-11$44.66$63.8715,800——
2013-07-10$43.06$61.5916,800——
2013-07-09$43.50$62.2216,300——
2013-07-08$43.18$61.7620,400——
2013-07-05$42.01$60.0819,700——
2013-07-03$41.06$58.7314,200——
2013-07-02$41.91$59.9410,900——
2013-07-01$41.43$59.2614,300——
2013-06-28$40.82$58.3830,800——
2013-06-27$40.56$58.018,400——
2013-06-26$39.83$56.9716,300——
2013-06-25$40.01$57.227,200——
2013-06-24$39.23$56.1121,800——
2013-06-21$39.25$56.1437,700——
2013-06-20$38.47$55.0214,100——
2013-06-19$39.80$56.924,800——
2013-06-18$40.75$58.289,000——
2013-06-17$41.14$58.8420,900——
2013-06-14$40.70$58.213,600——
2013-06-13$41.15$58.8522,200——
2013-06-12$40.73$58.2519,700——
2013-06-11$39.66$56.7213,200——
2013-06-10$41.44$59.275,200——
2013-06-07$41.43$59.266,300——
2013-06-06$40.57$58.0316,600——
2013-06-05$41.50$59.366,300——
2013-06-04$42.45$60.716,700——
2013-06-03$42.83$61.2621,300——
2013-05-31$42.50$60.7914,400——
2013-05-30$43.25$61.867,000——
2013-05-29$42.94$61.416,000——
2013-05-28$43.76$62.5911,800——
2013-05-24$42.25$60.4311,000——
2013-05-23$42.41$60.669,500——
2013-05-22$42.32$60.539,500——
2013-05-21$42.91$61.3712,200——
2013-05-20$43.07$61.606,300——
2013-05-17$43.07$61.6012,800——
2013-05-16$42.90$61.366,500——
2013-05-15$43.67$62.4612,300——
2013-05-14$43.62$62.3915,300——
2013-05-13$43.31$61.9432,400——
2013-05-10$43.23$61.836,500——
2013-05-09$43.06$61.5915,400——
2013-05-08$43.83$62.6914,500——
2013-05-07$44.01$62.9512,700——
2013-05-06$42.70$61.0714,000——
2013-05-03$41.73$59.6847,400——
2013-05-02$41.04$58.7026,100——
2013-05-01$39.69$56.7737,000——
2013-04-30$40.07$57.3122,000——
2013-04-29$40.06$57.307,300——
2013-04-26$39.66$56.7212,800——
2013-04-25$39.70$56.7810,200——
2013-04-24$40.03$57.256,200——
2013-04-23$39.99$57.2013,700——
2013-04-22$39.04$55.8433,900——
2013-04-19$39.10$55.9218,200——
2013-04-18$38.65$55.2821,200——
2013-04-17$38.96$55.7233,000——
2013-04-16$38.39$54.9119,500——
2013-04-15$37.90$54.2127,800——
2013-04-12$38.87$55.4927,700——
2013-04-11$39.79$56.8118,900——
2013-04-10$39.67$56.6416,500——
2013-04-09$38.84$55.4544,100——
2013-04-08$39.05$55.7513,900——
2013-04-05$38.99$55.6619,800——
2013-04-04$38.90$55.5410,300——
2013-04-03$38.37$54.7835,400——
2013-04-02$38.78$55.3748,900——
2013-04-01$37.77$53.9281,100——
2013-03-28$38.25$54.6134,100——
2013-03-27$39.04$55.7415,700——
2013-03-26$39.47$56.3516,500——
2013-03-25$39.95$57.0412,900——
2013-03-22$39.93$57.0118,300——
2013-03-21$39.76$56.7620,800——
2013-03-20$40.17$57.3524,000——
2013-03-19$39.87$56.9217,900——
2013-03-18$40.39$57.6621,900——
2013-03-15$39.94$57.0265,900——
2013-03-14$40.23$57.4458,200——
2013-03-13$40.03$57.1534,100——
2013-03-12$39.97$57.0638,800——
2013-03-11$39.23$56.0136,600——
2013-03-08$39.49$56.3857,900——
2013-03-07$37.66$53.7742,100——
2013-03-06$36.99$52.8113,800——
2013-03-05$36.68$52.3739,600——
2013-03-04$35.75$51.0436,400——
2013-03-01$36.00$51.4026,900——
2013-02-28$35.78$51.0818,500——
2013-02-27$36.23$51.7224,700——
2013-02-26$36.46$52.0519,900——
2013-02-25$35.29$50.3823,200——
2013-02-22$36.45$52.0439,500——
2013-02-21$35.14$50.1736,700——
2013-02-20$35.08$50.0845,800——
2013-02-19$35.16$50.2050,000——
2013-02-15$34.83$49.7323,000——
2013-02-14$34.44$49.1710,000——
2013-02-13$34.11$48.7027,500——
2013-02-12$33.99$48.5316,700——
2013-02-11$33.97$48.5018,500——
2013-02-08$33.93$48.4421,200——
2013-02-07$33.97$48.5014,100——
2013-02-06$33.90$48.4027,200——
2013-02-05$34.00$48.5418,500——
2013-02-04$33.90$48.4042,900——
2013-02-01$34.40$49.1169,200——
2013-01-31$33.96$48.4839,000——
2013-01-30$33.94$48.4646,300——
2013-01-29$34.11$48.7038,100——
2013-01-28$34.07$48.6439,700——
2013-01-25$34.21$48.8418,200——
2013-01-24$34.20$48.8333,200——
2013-01-23$33.96$48.4821,100——
2013-01-22$34.45$49.188,900——
2013-01-18$34.49$49.2417,300——
2013-01-17$34.18$48.8017,400——
2013-01-16$34.46$49.2018,200——
2013-01-15$34.10$48.6826,200——
2013-01-14$34.47$49.2145,200——
2013-01-11$34.29$48.8530,200——
2013-01-10$34.38$48.9810,900——
2013-01-09$34.34$48.9316,600——
2013-01-08$34.12$48.6118,700——
2013-01-07$34.48$49.1322,100——
2013-01-04$34.64$49.3520,100——
2013-01-03$34.29$48.8531,700——
2013-01-02$34.10$48.5854,000——