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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$137.95$205.3725,100——
2020-12-30$136.22$202.7933,500——
2020-12-29$136.38$203.0332,000——
2020-12-28$138.88$206.7529,200——
2020-12-24$137.83$205.1913,500——
2020-12-23$137.66$204.9423,900——
2020-12-22$136.30$202.9117,300——
2020-12-21$137.09$204.0925,300——
2020-12-18$139.90$208.27110,000——
2020-12-17$138.57$206.2920,900——
2020-12-16$136.70$203.5120,300——
2020-12-15$138.88$206.7537,600——
2020-12-14$134.13$199.6828,500——
2020-12-11$135.10$201.1218,900——
2020-12-10$134.41$200.1030,200——
2020-12-09$137.09$204.0929,500——
2020-12-08$136.41$203.0746,000——
2020-12-07$135.07$201.0846,400——
2020-12-04$135.88$202.2932,600——
2020-12-03$134.15$199.7129,000——
2020-12-02$134.88$200.8032,900——
2020-12-01$135.90$202.3263,100——
2020-11-30$135.72$202.0566,700——
2020-11-27$138.64$206.3919,800——
2020-11-25$136.61$203.3753,700——
2020-11-24$143.15$213.1173,600——
2020-11-23$138.81$206.6550,600——
2020-11-20$135.78$202.1438,300——
2020-11-19$135.57$201.8226,400——
2020-11-18$136.27$202.8765,600——
2020-11-17$138.08$205.5659,400——
2020-11-16$135.42$201.6095,200——
2020-11-13$134.39$200.0744,700——
2020-11-12$134.50$200.2347,000——
2020-11-11$137.28$204.3719,300——
2020-11-10$138.27$205.8448,900——
2020-11-09$134.59$200.3744,300——
2020-11-06$128.64$191.5118,200——
2020-11-05$130.26$193.9231,300——
2020-11-04$126.42$188.2032,500——
2020-11-03$129.99$193.52119,100——
2020-11-02$125.48$186.8039,000——
2020-10-30$120.33$179.1460,100——
2020-10-29$120.86$179.9361,700——
2020-10-28$118.97$177.1161,000——
2020-10-27$120.80$179.8438,400——
2020-10-26$122.22$181.9541,900——
2020-10-23$125.00$186.0937,500——
2020-10-22$123.02$183.1443,000——
2020-10-21$121.22$180.4638,700——
2020-10-20$120.20$178.9440,900——
2020-10-19$118.56$176.5041,700——
2020-10-16$117.56$175.0121,400——
2020-10-15$118.06$175.7621,400——
2020-10-14$116.76$173.8247,300——
2020-10-13$117.35$174.5127,600——
2020-10-12$117.82$175.2135,000——
2020-10-09$117.00$173.9940,500——
2020-10-08$117.29$174.4251,000——
2020-10-07$113.97$169.4861,400——
2020-10-06$112.25$166.9242,000——
2020-10-05$112.10$166.7026,400——
2020-10-02$110.04$163.6435,200——
2020-10-01$108.07$160.7130,600——
2020-09-30$108.03$160.6555,500——
2020-09-29$106.40$158.2259,600——
2020-09-28$105.15$156.3644,400——
2020-09-25$102.06$151.7732,600——
2020-09-24$101.89$151.5227,500——
2020-09-23$101.05$150.2744,700——
2020-09-22$102.93$153.0645,800——
2020-09-21$100.02$148.7458,300——
2020-09-18$106.25$158.00182,700——
2020-09-17$110.42$164.2031,400——
2020-09-16$110.57$164.4244,100——
2020-09-15$107.49$159.8426,100——
2020-09-14$108.16$160.8429,500——
2020-09-11$107.54$159.9232,500——
2020-09-10$108.83$161.8438,400——
2020-09-09$109.01$162.1041,000——
2020-09-08$109.26$162.4834,300——
2020-09-04$112.22$166.8830,900——
2020-09-03$111.95$166.4829,800——
2020-09-02$116.25$172.8734,900——
2020-09-01$114.90$170.8634,300——
2020-08-31$110.90$164.9160,800——
2020-08-28$111.62$165.9937,400——
2020-08-27$111.10$165.2128,500——
2020-08-26$110.11$163.7444,800——
2020-08-25$110.95$164.9926,100——
2020-08-24$112.20$166.8551,600——
2020-08-21$110.82$164.80172,300——
2020-08-20$110.59$164.4546,100——
2020-08-19$110.13$163.7762,100——
2020-08-18$110.18$163.8444,700——
2020-08-17$111.37$165.6157,700——
2020-08-14$110.77$164.7234,600——
2020-08-13$110.82$164.8032,800——
2020-08-12$112.18$166.8234,300——
2020-08-11$113.09$168.1750,900——
2020-08-10$112.25$166.9251,800——
2020-08-07$109.44$162.7434,200——
2020-08-06$107.13$159.3128,300——
2020-08-05$108.83$161.8451,200——
2020-08-04$105.08$156.2647,400——
2020-08-03$107.44$159.7769,200——
2020-07-31$103.11$153.3354,000——
2020-07-30$106.42$158.2581,900——
2020-07-29$106.03$157.6746,800——
2020-07-28$101.75$151.3163,900——
2020-07-27$102.91$153.0334,000——
2020-07-24$101.99$151.6744,200——
2020-07-23$103.14$153.3853,800——
2020-07-22$101.86$151.4728,700——
2020-07-21$101.76$151.3237,100——
2020-07-20$100.88$150.0143,500——
2020-07-17$100.56$149.5458,500——
2020-07-16$100.88$150.0147,100——
2020-07-15$101.71$151.25115,300——
2020-07-14$100.59$149.3980,400——
2020-07-13$99.16$147.2727,100——
2020-07-10$98.29$145.9721,300——
2020-07-09$95.57$141.9335,600——
2020-07-08$98.64$146.4922,600——
2020-07-07$99.37$147.5836,800——
2020-07-06$102.30$151.9339,200——
2020-07-02$101.82$151.2245,400——
2020-07-01$101.27$150.4043,100——
2020-06-30$102.64$152.4344,900——
2020-06-29$101.05$150.0747,600——
2020-06-26$95.34$141.59100,000——
2020-06-25$97.84$145.3167,700——
2020-06-24$96.33$143.0658,100——
2020-06-23$97.65$145.0286,700——
2020-06-22$97.75$145.1750,400——
2020-06-19$98.00$145.54106,300——
2020-06-18$101.65$150.9654,200——
2020-06-17$102.46$152.1731,600——
2020-06-16$103.92$154.3459,300——
2020-06-15$101.79$151.1737,100——
2020-06-12$101.06$150.0956,700——
2020-06-11$98.58$146.4036,500——
2020-06-10$105.25$156.3136,000——
2020-06-09$109.86$163.1628,300——
2020-06-08$113.82$169.0443,100——
2020-06-05$114.05$169.3856,000——
2020-06-04$110.82$164.5848,500——
2020-06-03$107.50$159.6553,700——
2020-06-02$101.87$151.2925,200——
2020-06-01$100.44$149.1750,700——
2020-05-29$103.32$153.4467,800——
2020-05-28$103.61$153.8882,600——
2020-05-27$107.08$159.03116,200——
2020-05-26$97.75$145.17126,900——
2020-05-22$94.83$140.8454,000——
2020-05-21$92.83$137.8768,900——
2020-05-20$93.82$139.3459,800——
2020-05-19$90.51$134.4231,900——
2020-05-18$93.12$138.3069,700——
2020-05-15$87.52$129.9840,100——
2020-05-14$84.61$125.6674,700——
2020-05-13$87.08$129.3342,100——
2020-05-12$90.20$133.9661,000——
2020-05-11$95.43$141.7362,300——
2020-05-08$98.65$146.5140,900——
2020-05-07$96.44$143.2368,000——
2020-05-06$91.15$135.3727,200——
2020-05-05$93.06$138.2132,000——
2020-05-04$91.63$136.0874,500——
2020-05-01$93.64$139.0767,900——
2020-04-30$98.44$146.2065,800——
2020-04-29$102.15$151.7155,800——
2020-04-28$93.49$138.8539,000——
2020-04-27$93.41$138.7336,900——
2020-04-24$90.99$135.1333,000——
2020-04-23$89.19$132.4663,500——
2020-04-22$87.19$129.4929,700——
2020-04-21$87.14$129.4141,400——
2020-04-20$89.52$132.9537,200——
2020-04-17$90.09$133.8056,900——
2020-04-16$86.96$129.1552,500——
2020-04-15$86.53$128.5149,300——
2020-04-14$92.02$136.6661,300——
2020-04-13$93.69$138.9532,600——
2020-04-09$98.71$146.3943,300——
2020-04-08$93.53$138.7168,700——
2020-04-07$93.36$138.4659,300——
2020-04-06$88.04$130.5782,000——
2020-04-03$77.98$115.6560,600——
2020-04-02$83.30$123.5450,900——
2020-04-01$82.17$121.8656,600——
2020-03-31$88.78$131.6767,600——
2020-03-30$90.30$133.9269,200——
2020-03-27$90.82$134.6956,500——
2020-03-26$90.62$134.4078,000——
2020-03-25$83.91$124.4581,600——
2020-03-24$80.00$118.6597,200——
2020-03-23$76.68$113.7291,200——
2020-03-20$75.21$111.54158,500——
2020-03-19$79.70$118.2098,800——
2020-03-18$77.75$115.31104,900——
2020-03-17$93.13$138.12133,000——
2020-03-16$87.31$129.4971,200——
2020-03-13$99.43$147.4660,700——
2020-03-12$93.79$139.1092,700——
2020-03-11$101.62$150.7155,300——
2020-03-10$107.53$159.4895,200——
2020-03-09$100.20$148.6050,000——
2020-03-06$110.36$163.6759,500——
2020-03-05$116.68$173.0570,500——
2020-03-04$120.42$178.5960,600——
2020-03-03$114.25$169.4474,300——
2020-03-02$113.28$168.0066,900——
2020-02-28$110.77$164.28128,700——
2020-02-27$114.53$169.8675,100——
2020-02-26$122.37$181.4825,200——
2020-02-25$122.50$181.6852,000——
2020-02-24$123.79$183.5945,400——
2020-02-21$129.11$191.4847,600——
2020-02-20$127.74$189.4527,600——
2020-02-19$129.10$191.4733,300——
2020-02-18$129.78$192.4737,000——
2020-02-14$130.13$192.9933,900——
2020-02-13$129.82$192.5322,900——
2020-02-12$127.75$189.4648,000——
2020-02-11$128.05$189.9130,200——
2020-02-10$126.83$188.1031,100——
2020-02-07$126.81$188.0725,600——
2020-02-06$128.65$190.8028,300——
2020-02-05$128.61$190.7460,100——
2020-02-04$127.25$188.7228,700——
2020-02-03$126.01$186.8862,800——
2020-01-31$124.56$184.7357,000——
2020-01-30$126.00$186.8759,100——
2020-01-29$125.98$186.8448,300——
2020-01-28$126.00$186.8735,800——
2020-01-27$125.79$186.56106,200——
2020-01-24$126.96$188.2940,800——
2020-01-23$128.86$191.1157,900——
2020-01-22$128.41$190.4436,200——
2020-01-21$128.33$190.3235,400——
2020-01-17$130.73$193.8847,500——
2020-01-16$129.04$191.3843,700——
2020-01-15$126.20$187.1663,300——
2020-01-14$125.64$186.1452,900——
2020-01-13$125.01$185.2153,500——
2020-01-10$124.04$183.7751,800——
2020-01-09$125.81$186.39103,400——
2020-01-08$125.09$185.3368,800——
2020-01-07$125.10$185.3464,100——
2020-01-06$127.14$188.36187,500——
2020-01-03$127.93$189.5399,500——
2020-01-02$125.72$186.2691,400——