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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$125.55$186.01159,000——
2019-12-30$124.10$183.8667,700——
2019-12-27$124.10$183.8688,000——
2019-12-26$122.60$181.6435,300——
2019-12-24$122.18$181.0123,100——
2019-12-23$122.05$180.8272,000——
2019-12-20$120.51$178.54353,300——
2019-12-19$118.58$175.6847,900——
2019-12-18$118.23$175.1648,000——
2019-12-17$117.93$174.7246,200——
2019-12-16$119.04$176.3667,200——
2019-12-13$118.83$176.0543,400——
2019-12-12$117.87$174.6350,900——
2019-12-11$116.82$173.0756,800——
2019-12-10$117.89$174.6645,100——
2019-12-09$117.74$174.4468,000——
2019-12-06$117.40$173.93113,700——
2019-12-05$115.36$170.9184,100——
2019-12-04$114.96$170.3279,500——
2019-12-03$114.76$170.0239,800——
2019-12-02$114.23$169.2454,000——
2019-11-29$114.80$170.0828,900——
2019-11-27$117.29$173.7757,900——
2019-11-26$117.35$173.86160,000——
2019-11-25$118.24$175.1895,700——
2019-11-22$115.61$171.2874,400——
2019-11-21$114.32$169.37125,200——
2019-11-20$114.24$169.25147,600——
2019-11-19$113.94$168.8196,600——
2019-11-18$112.04$165.9971,800——
2019-11-15$111.41$165.06284,500——
2019-11-14$112.25$166.3090,200——
2019-11-13$110.77$164.1187,400——
2019-11-12$110.67$163.96128,300——
2019-11-11$108.94$161.4090,100——
2019-11-08$107.46$159.2189,300——
2019-11-07$107.91$159.87157,800——
2019-11-06$110.97$164.4192,600——
2019-11-05$113.46$168.10154,300——
2019-11-04$109.44$162.14108,500——
2019-11-01$109.62$162.41187,400——
2019-10-31$107.06$158.61554,700——
2019-10-30$129.74$192.22137,900——
2019-10-29$127.78$189.31145,200——
2019-10-28$123.73$183.3141,500——
2019-10-25$121.56$180.1095,800——
2019-10-24$122.85$182.0183,200——
2019-10-23$122.91$182.1097,000——
2019-10-22$123.15$182.45100,200——
2019-10-21$121.16$179.5089,000——
2019-10-18$119.51$177.0675,300——
2019-10-17$119.53$177.0942,800——
2019-10-16$118.21$175.1356,200——
2019-10-15$117.94$174.7365,700——
2019-10-14$116.90$173.1971,000——
2019-10-11$118.78$175.9867,800——
2019-10-10$114.83$169.9563,100——
2019-10-09$113.98$168.6957,400——
2019-10-08$113.84$168.4870,100——
2019-10-07$115.35$170.7282,300——
2019-10-04$117.16$173.4066,900——
2019-10-03$115.98$171.6577,900——
2019-10-02$116.61$172.5884,100——
2019-10-01$114.72$169.7878,800——
2019-09-30$117.72$174.2280,600——
2019-09-27$117.47$173.8547,500——
2019-09-26$117.17$173.4133,700——
2019-09-25$118.89$175.9645,400——
2019-09-24$117.76$174.2874,600——
2019-09-23$118.40$175.2356,900——
2019-09-20$116.15$171.90167,800——
2019-09-19$119.53$176.90100,000——
2019-09-18$119.39$176.7089,600——
2019-09-17$123.08$182.16151,200——
2019-09-16$119.83$177.3564,200——
2019-09-13$118.19$174.9268,200——
2019-09-12$116.20$171.98131,500——
2019-09-11$122.21$180.8791,400——
2019-09-10$117.60$174.0561,400——
2019-09-09$115.92$171.5660,200——
2019-09-06$114.80$169.9058,300——
2019-09-05$113.56$168.0754,500——
2019-09-04$112.36$166.2946,100——
2019-09-03$111.26$164.6685,600——
2019-08-30$114.18$168.9955,700——
2019-08-29$113.01$167.2577,900——
2019-08-28$111.64$165.2366,400——
2019-08-27$109.42$161.9459,000——
2019-08-26$111.95$165.6953,300——
2019-08-23$111.60$165.1754,900——
2019-08-22$115.34$170.7047,400——
2019-08-21$116.34$172.1882,400——
2019-08-20$114.39$169.3091,500——
2019-08-19$116.95$173.09194,500——
2019-08-16$110.97$164.2392,400——
2019-08-15$107.10$158.5178,700——
2019-08-14$105.93$156.7851,700——
2019-08-13$107.61$159.2655,700——
2019-08-12$105.29$155.8381,900——
2019-08-09$107.18$158.6389,300——
2019-08-08$108.74$160.9355,600——
2019-08-07$107.30$158.8043,600——
2019-08-06$108.79$161.0179,900——
2019-08-05$107.33$158.8565,700——
2019-08-02$108.81$161.0482,200——
2019-08-01$109.40$161.91174,300——
2019-07-31$97.89$144.8886,700——
2019-07-30$99.53$147.3081,900——
2019-07-29$98.47$145.7465,100——
2019-07-26$99.40$147.1176,600——
2019-07-25$98.53$145.8259,600——
2019-07-24$97.61$144.4677,900——
2019-07-23$97.19$143.8456,200——
2019-07-22$96.09$142.2153,500——
2019-07-19$97.60$144.4571,100——
2019-07-18$97.93$144.9430,600——
2019-07-17$97.80$144.7455,500——
2019-07-16$98.48$145.7587,400——
2019-07-15$97.67$144.5556,800——
2019-07-12$96.84$143.1568,000——
2019-07-11$95.67$141.4256,900——
2019-07-10$95.34$140.9393,200——
2019-07-09$95.02$140.4578,100——
2019-07-08$95.89$141.7469,400——
2019-07-05$96.71$142.9538,600——
2019-07-03$96.80$143.0944,500——
2019-07-02$97.39$143.9685,600——
2019-07-01$100.41$148.4262,300——
2019-06-28$99.93$147.71133,200——
2019-06-27$99.36$146.8778,700——
2019-06-26$97.43$144.0271,500——
2019-06-25$98.69$145.8888,800——
2019-06-24$98.74$145.9573,100——
2019-06-21$99.02$146.3781,300——
2019-06-20$101.01$149.3134,400——
2019-06-19$100.55$148.6337,400——
2019-06-18$100.23$148.1646,700——
2019-06-17$97.98$144.8358,600——
2019-06-14$97.55$144.1937,500——
2019-06-13$98.96$146.2831,300——
2019-06-12$97.60$144.2739,600——
2019-06-11$97.63$144.3141,000——
2019-06-10$99.05$146.4143,100——
2019-06-07$97.91$144.7348,300——
2019-06-06$98.43$145.5052,700——
2019-06-05$98.61$145.7671,900——
2019-06-04$97.75$144.4980,600——
2019-06-03$94.82$140.1662,300——
2019-05-31$94.93$140.3278,900——
2019-05-30$96.79$143.07123,500——
2019-05-29$96.03$141.9553,200——
2019-05-28$93.90$138.80106,200——
2019-05-24$95.43$141.0639,800——
2019-05-23$94.26$139.3360,100——
2019-05-22$96.92$143.2638,500——
2019-05-21$98.10$145.0137,700——
2019-05-20$95.49$141.1570,900——
2019-05-17$94.17$139.20145,200——
2019-05-16$96.48$142.61139,200——
2019-05-15$97.96$144.80111,700——
2019-05-14$102.56$151.6083,100——
2019-05-13$102.38$151.33101,000——
2019-05-10$104.84$154.9775,400——
2019-05-09$104.50$154.4746,000——
2019-05-08$104.50$154.4775,400——
2019-05-07$104.56$154.5693,000——
2019-05-06$105.56$156.0360,900——
2019-05-03$105.04$155.2759,900——
2019-05-02$103.49$152.9775,400——
2019-05-01$104.29$154.16121,800——
2019-04-30$103.64$153.2074,000——
2019-04-29$104.38$154.2948,800——
2019-04-26$104.19$154.0144,700——
2019-04-25$102.19$151.0551,300——
2019-04-24$103.69$153.2759,600——
2019-04-23$103.85$153.5175,100——
2019-04-22$101.14$149.5060,100——
2019-04-18$101.75$150.4032,200——
2019-04-17$101.78$150.4574,600——
2019-04-16$99.41$146.9452,100——
2019-04-15$98.69$145.8830,500——
2019-04-12$99.73$147.2455,300——
2019-04-11$98.97$146.1241,100——
2019-04-10$98.16$144.9287,400——
2019-04-09$97.80$144.3992,900——
2019-04-08$101.34$149.6294,600——
2019-04-05$101.07$149.22101,000——
2019-04-04$101.65$150.0764,800——
2019-04-03$100.37$148.1857,900——
2019-04-02$99.77$147.3075,900——
2019-04-01$99.33$146.6594,700——
2019-03-29$99.94$147.5595,300——
2019-03-28$98.94$146.0777,100——
2019-03-27$98.03$144.7371,700——
2019-03-26$97.86$144.4875,600——
2019-03-25$97.66$144.1886,800——
2019-03-22$97.29$143.64128,800——
2019-03-21$99.39$146.74124,200——
2019-03-20$99.55$146.9760,300——
2019-03-19$99.26$146.5572,800——
2019-03-18$99.09$146.2969,600——
2019-03-15$98.34$145.19147,900——
2019-03-14$98.22$145.0188,200——
2019-03-13$99.01$146.1878,500——
2019-03-12$97.11$143.3787,300——
2019-03-11$98.29$145.11133,900——
2019-03-08$98.55$145.5068,800——
2019-03-07$96.44$142.38217,500——
2019-03-06$98.02$144.71149,500——
2019-03-05$97.41$143.81104,700——
2019-03-04$96.92$143.09126,400——
2019-03-01$96.89$143.05110,800——
2019-02-28$96.04$141.7984,500——
2019-02-27$95.01$140.2731,900——
2019-02-26$94.33$139.2768,700——
2019-02-25$94.19$139.0649,000——
2019-02-22$94.72$139.8453,000——
2019-02-21$93.89$138.6268,000——
2019-02-20$92.70$136.8659,200——
2019-02-19$90.10$133.0242,600——
2019-02-15$88.98$131.3758,300——
2019-02-14$87.52$129.2169,200——
2019-02-13$87.13$128.6441,900——
2019-02-12$87.03$128.4925,800——
2019-02-11$85.90$126.8221,600——
2019-02-08$86.07$127.0730,100——
2019-02-07$86.17$127.2250,400——
2019-02-06$86.74$128.0621,400——
2019-02-05$86.65$127.9320,400——
2019-02-04$86.80$128.1534,800——
2019-02-01$85.79$126.6647,800——
2019-01-31$86.13$127.1636,100——
2019-01-30$86.48$127.6850,700——
2019-01-29$85.49$126.2234,000——
2019-01-28$85.51$126.2531,000——
2019-01-25$86.41$127.5744,800——
2019-01-24$86.80$128.1579,400——
2019-01-23$85.72$126.5680,500——
2019-01-22$85.53$126.2755,700——
2019-01-18$85.97$126.9272,000——
2019-01-17$83.31$123.0081,400——
2019-01-16$82.67$122.0565,200——
2019-01-15$81.95$120.8166,700——
2019-01-14$82.12$121.0661,700——
2019-01-11$81.54$120.2186,800——
2019-01-10$80.83$119.1649,100——
2019-01-09$79.98$117.9190,700——
2019-01-08$79.20$116.7650,300——
2019-01-07$77.63$114.4453,900——
2019-01-04$76.61$112.9443,100——
2019-01-03$75.12$110.7442,700——
2019-01-02$76.67$113.0376,400——