Alamo Group Stock Price History
NYSE: ALGIndustrialsIndustrial Machinery/ComponentsUSD
153.97-1.43 (-0.92%)
Market open · Delayed 15 min · as of Oct 9, 12:07 PM ET
ALG price history at a glance
The price history for Alamo Group (ALG) on this page begins on March 15, 1993, when the stock closed at $12.25; it most recently closed at $156.91 on October 5, 2026. The highest price in this record is $233.29, reached on August 11, 2025; the latest close is 32.7% below that peak. Across the 32 complete calendar years in the table, ALG finished higher in 19 and lower in 13. Its best year was 2004 (+75.0%) and its worst was 1998 (-47.6%).
Over roughly 34 years the share price changed +1180.9%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, ALG has lost 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $233.29
- Date of high
- Aug 11, 2025
- Low since 1993
- $6.88
- Date of low
- Apr 12, 1999
- 52-week high
- $219.88
- 52-week low
- $145.76
- Last close
- $155.39
ALG returns
1 week
-0.62%
1 month
-9.93%
3 months
-4.17%
6 months
-13.21%
Year to date
-7.43%
1 year
-17.98%
3 years
-8.83%
5 years
+5.67%
ALG price return, excluding dividends.
ALG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 156.91 | -7.93% |
| 2025 | 170.43 | -6.38% |
| 2024 | 182.04 | -13.39% |
| 2023 | 210.19 | +48.44% |
| 2022 | 141.60 | -3.79% |
| 2021 | 147.18 | +6.69% |
| 2020 | 137.95 | +7.83% |
| 2019 | 127.93 | +66.99% |
| 2018 | 76.61 | -32.13% |
| 2017 | 112.87 | +48.32% |
| 2016 | 76.10 | +46.07% |
| 2015 | 52.10 | +6.17% |
| 2014 | 49.07 | -13.59% |
| 2013 | 56.79 | +63.94% |
| 2012 | 34.64 | +28.63% |
| 2011 | 26.93 | -3.20% |
| 2010 | 27.82 | +62.22% |
| 2009 | 17.15 | +9.10% |
| 2008 | 15.72 | -13.63% |
| 2007 | 18.20 | -22.42% |
| 2006 | 23.46 | +14.44% |
| 2005 | 20.50 | -24.52% |
| 2004 | 27.16 | +75.00% |
| 2003 | 15.52 | +27.21% |
| 2002 | 12.20 | -12.86% |
| 2001 | 14.00 | +7.18% |
| 2000 | 13.06 | +27.44% |
| 1999 | 10.25 | -10.38% |
| 1998 | 11.44 | -47.56% |
| 1997 | 21.81 | +28.31% |
| 1996 | 17.00 | -5.56% |
| 1995 | 18.00 | +11.63% |
| 1994 | 16.13 | +2.38% |
| 1993* | 15.75 | +28.57% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ALG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 155.72 | 155.87 | 152.48 | 155.39 | -0.97% | |
| 159.56 | 162.52 | 155.03 | 156.91 | -3.21% | |
| 164.06 | 164.06 | 159.68 | 162.11 | -0.17% | |
| 162.00 | 165.14 | 159.68 | 162.39 | +0.86% | |
| 158.52 | 161.41 | 156.48 | 161.01 | +2.97% | |
| 154.56 | 158.30 | 151.63 | 156.36 | +1.03% | |
| 158.57 | 158.57 | 154.71 | 154.77 | -2.53% | |
| 157.24 | 159.12 | 155.04 | 158.79 | +0.68% | |
| 158.44 | 160.00 | 155.80 | 157.72 | -1.08% | |
| 159.83 | 162.33 | 158.08 | 159.45 | +0.26% | |
| 164.11 | 164.94 | 154.20 | 159.03 | -3.41% | |
| 164.96 | 165.98 | 163.60 | 164.64 | -0.53% | |
| 167.23 | 168.70 | 164.87 | 165.51 | +0.39% | |
| 167.95 | 169.00 | 162.41 | 164.87 | -1.07% | |
| 168.46 | 171.77 | 165.50 | 166.65 | -1.17% | |
| 170.52 | 170.52 | 166.52 | 168.62 | +0.12% | |
| 170.45 | 170.63 | 165.53 | 168.42 | -0.62% | |
| 168.75 | 170.00 | 166.70 | 169.47 | +0.60% | |
| 166.77 | 170.62 | 166.00 | 168.46 | -0.37% | |
| 170.73 | 170.76 | 166.72 | 169.08 | +1.08% | |
| 169.30 | 173.88 | 166.81 | 167.28 | -2.53% | |
| 171.74 | 174.95 | 169.29 | 171.62 | -0.53% | |
| 172.46 | 174.50 | 170.98 | 172.53 | -0.59% | |
| 169.80 | 175.09 | 169.25 | 173.56 | +1.18% | |
| 173.11 | 173.98 | 166.83 | 171.54 | +0.13% | |
| 165.07 | 173.84 | 164.24 | 171.31 | +4.39% | |
| 163.55 | 165.26 | 162.99 | 164.10 | -0.29% | |
| 163.63 | 166.00 | 163.37 | 164.58 | -0.42% | |
| 163.96 | 165.50 | 161.78 | 165.27 | +0.70% | |
| 163.41 | 165.10 | 160.13 | 164.12 | -0.41% | |
| 162.76 | 165.79 | 160.72 | 164.79 | +1.67% | |
| 166.77 | 166.77 | 161.07 | 162.08 | -1.91% | |
| 165.17 | 166.92 | 164.36 | 165.24 | +0.51% | |
| 163.73 | 165.30 | 161.10 | 164.40 | +1.19% | |
| 160.70 | 163.94 | 160.48 | 162.46 | +0.06% | |
| 159.91 | 163.01 | 159.39 | 162.37 | +1.96% | |
| 162.63 | 164.87 | 158.80 | 159.25 | -1.62% | |
| 163.93 | 165.61 | 161.75 | 161.87 | -1.86% | |
| 163.28 | 168.00 | 162.60 | 164.93 | +0.83% | |
| 166.99 | 167.68 | 162.96 | 163.58 | -0.99% | |
| 168.81 | 169.39 | 164.57 | 165.22 | -2.66% | |
| 169.96 | 173.24 | 169.21 | 169.74 | +0.45% | |
| 169.01 | 170.78 | 166.02 | 168.98 | +0.14% | |
| 165.82 | 169.84 | 165.01 | 168.74 | +1.55% | |
| 169.19 | 169.48 | 165.71 | 166.17 | -0.96% | |
| 169.32 | 170.70 | 166.08 | 167.78 | -1.50% | |
| 167.31 | 174.70 | 166.66 | 170.33 | +3.90% | |
| 161.69 | 164.90 | 161.69 | 163.93 | +3.05% | |
| 157.83 | 161.01 | 157.49 | 159.08 | +0.79% | |
| 157.83 | 160.47 | 156.05 | 157.84 | +0.57% | |
| 163.98 | 165.95 | 156.27 | 156.95 | -4.44% | |
| 166.19 | 168.80 | 163.76 | 164.24 | -0.12% | |
| 166.56 | 167.61 | 163.78 | 164.43 | -0.56% | |
| 166.49 | 166.69 | 163.73 | 165.35 | +0.19% | |
| 162.09 | 167.75 | 162.09 | 165.04 | +0.79% | |
| 161.02 | 164.21 | 161.02 | 163.75 | +1.59% | |
| 161.21 | 162.47 | 159.66 | 161.18 | +0.67% | |
| 163.12 | 164.08 | 160.02 | 160.11 | -1.43% | |
| 163.63 | 168.40 | 162.12 | 162.43 | -1.98% | |
| 162.08 | 165.79 | 162.08 | 165.71 | +1.83% | |
| 163.51 | 164.68 | 161.52 | 162.73 | -0.26% | |
| 163.59 | 165.08 | 161.40 | 163.16 | +0.57% | |
| 160.38 | 162.77 | 160.18 | 162.24 | +0.47% | |
| 162.79 | 165.38 | 161.33 | 161.48 | -0.41% | |
| 163.42 | 164.16 | 159.14 | 162.15 | -0.49% | |
| 164.34 | 166.69 | 162.61 | 162.95 | -1.93% | |
| 170.35 | 171.10 | 162.05 | 166.16 | -2.77% | |
| 170.18 | 172.14 | 168.00 | 170.89 | +0.38% | |
| 167.69 | 172.34 | 167.69 | 170.25 | +2.38% | |
| 164.59 | 167.45 | 160.95 | 166.30 | +1.10% | |
| 168.47 | 168.88 | 163.97 | 164.49 | -1.79% | |
| 167.52 | 168.83 | 166.28 | 167.49 | -0.78% | |
| 167.26 | 172.39 | 165.80 | 168.80 | +0.45% | |
| 165.08 | 170.21 | 164.47 | 168.04 | +2.76% | |
| 159.18 | 165.04 | 154.91 | 163.52 | +2.79% | |
| 160.73 | 163.06 | 157.00 | 159.08 | -1.22% | |
| 160.78 | 162.95 | 159.60 | 161.05 | -0.19% | |
| 158.15 | 162.84 | 158.15 | 161.35 | +3.32% | |
| 152.63 | 157.69 | 152.63 | 156.17 | +1.79% | |
| 152.98 | 155.06 | 149.82 | 153.43 | +0.90% | |
| 155.20 | 158.87 | 151.88 | 152.06 | -1.09% | |
| 154.80 | 156.00 | 152.53 | 153.74 | -0.43% | |
| 152.23 | 155.99 | 151.00 | 154.41 | +2.35% | |
| 153.56 | 154.20 | 150.44 | 150.86 | -1.37% | |
| 151.97 | 156.00 | 150.93 | 152.96 | +1.52% | |
| 150.00 | 153.40 | 150.00 | 150.67 | +0.87% | |
| 150.87 | 152.00 | 148.54 | 149.37 | -1.52% | |
| 153.49 | 154.13 | 149.83 | 151.68 | +1.04% | |
| 151.70 | 152.96 | 148.05 | 150.12 | -1.73% | |
| 151.78 | 155.92 | 151.78 | 152.76 | +1.94% | |
| 149.70 | 150.37 | 146.13 | 149.86 | -0.56% | |
| 153.42 | 153.60 | 150.56 | 150.71 | -1.16% | |
| 151.85 | 154.15 | 150.36 | 152.48 | -0.88% | |
| 153.50 | 156.54 | 153.35 | 153.84 | +0.83% | |
| 150.04 | 154.00 | 148.51 | 152.58 | +1.71% | |
| 150.29 | 152.28 | 147.68 | 150.02 | +0.13% | |
| 150.27 | 150.29 | 146.31 | 149.83 | -1.53% | |
| 148.72 | 152.99 | 146.00 | 152.16 | +1.47% | |
| 151.74 | 154.46 | 146.04 | 149.96 | -0.83% | |
| 146.05 | 152.39 | 145.76 | 151.22 | +2.68% | |
| 151.06 | 151.06 | 146.89 | 147.27 | -3.10% | |
| 152.88 | 154.14 | 150.70 | 151.98 | +0.23% | |
| 151.59 | 154.85 | 149.66 | 151.63 | 0.00% | |
| 154.62 | 155.03 | 150.36 | 151.63 | -2.05% | |
| 163.06 | 165.50 | 153.01 | 154.80 | -5.47% | |
| 166.65 | 168.59 | 163.62 | 163.76 | -1.47% | |
| 172.82 | 172.82 | 165.42 | 166.20 | -2.72% | |
| 170.19 | 174.09 | 169.09 | 170.85 | +2.32% | |
| 173.41 | 180.63 | 165.79 | 166.97 | -0.25% | |
| 170.70 | 172.82 | 167.03 | 167.39 | -2.31% | |
| 172.63 | 174.72 | 169.23 | 171.35 | -1.21% | |
| 168.76 | 174.69 | 168.01 | 173.44 | +3.01% | |
| 168.09 | 169.86 | 166.97 | 168.37 | -0.24% | |
| 172.91 | 173.73 | 167.96 | 168.77 | -1.90% | |
| 172.01 | 174.48 | 170.17 | 172.03 | +0.08% | |
| 173.55 | 174.62 | 171.41 | 171.89 | -1.41% | |
| 170.90 | 175.61 | 169.94 | 174.35 | +3.01% | |
| 170.75 | 173.44 | 167.87 | 169.25 | +0.04% | |
| 173.01 | 174.46 | 167.00 | 169.18 | -2.19% | |
| 171.05 | 173.85 | 170.34 | 172.96 | +0.49% | |
| 169.58 | 175.16 | 168.84 | 172.11 | +2.46% | |
| 168.78 | 170.43 | 166.00 | 167.97 | -0.46% | |
| 174.42 | 175.00 | 167.08 | 168.75 | -4.10% | |
| 176.56 | 179.15 | 175.00 | 175.96 | -0.34% | |
| 176.38 | 178.45 | 175.00 | 176.56 | -0.19% | |
| 180.48 | 181.32 | 176.67 | 176.89 | -1.20% | |
| 175.48 | 180.23 | 175.13 | 179.04 | +1.55% | |
| 174.27 | 179.37 | 174.27 | 176.30 | +4.82% | |
| 167.81 | 171.00 | 164.00 | 168.20 | +0.35% | |
| 167.31 | 169.25 | 165.23 | 167.62 | -0.34% | |
| 167.00 | 169.80 | 164.97 | 168.20 | -1.06% | |
| 167.42 | 172.36 | 166.28 | 170.00 | +3.05% | |
| 166.86 | 167.35 | 161.24 | 164.97 | +0.40% | |
| 167.96 | 169.48 | 162.75 | 164.32 | -1.60% | |
| 166.99 | 170.06 | 165.52 | 167.00 | -0.94% | |
| 166.97 | 170.24 | 166.97 | 168.59 | -0.33% | |
| 173.46 | 174.00 | 169.12 | 169.15 | -1.21% | |
| 164.53 | 172.85 | 164.53 | 171.23 | +2.37% | |
| 164.40 | 167.63 | 163.77 | 167.26 | +4.67% | |
| 163.38 | 164.55 | 159.12 | 159.80 | -2.07% | |
| 166.14 | 167.06 | 162.20 | 163.17 | -2.70% | |
| 166.45 | 169.74 | 165.29 | 167.70 | +0.55% | |
| 171.99 | 171.99 | 164.96 | 166.79 | -1.85% | |
| 173.10 | 175.78 | 168.90 | 169.93 | -0.50% | |
| 171.10 | 171.85 | 168.11 | 170.78 | +0.37% | |
| 173.28 | 174.94 | 169.76 | 170.15 | -3.28% | |
| 169.52 | 177.46 | 169.01 | 175.92 | +3.42% | |
| 167.98 | 172.17 | 165.00 | 170.10 | +1.31% | |
| 165.05 | 174.30 | 158.70 | 167.90 | -0.14% | |
| 170.00 | 172.16 | 165.31 | 168.13 | -2.89% | |
| 176.00 | 177.68 | 172.50 | 173.13 | -2.74% | |
| 185.71 | 188.22 | 177.76 | 178.01 | -3.66% | |
| 203.76 | 203.76 | 179.92 | 184.78 | -15.42% | |
| 210.60 | 219.88 | 209.89 | 218.47 | +2.31% | |
| 214.32 | 214.58 | 210.14 | 213.53 | -1.37% | |
| 214.80 | 216.67 | 210.40 | 216.50 | +1.60% | |
| 215.81 | 216.30 | 207.76 | 213.09 | -0.96% | |
| 210.95 | 216.89 | 210.95 | 215.15 | +1.88% | |
| 212.36 | 214.40 | 207.94 | 211.18 | -1.07% | |
| 210.22 | 214.65 | 208.25 | 213.46 | +1.51% | |
| 204.00 | 210.39 | 201.76 | 210.28 | +3.58% | |
| 207.59 | 209.65 | 202.78 | 203.01 | -2.82% | |
| 211.95 | 211.95 | 204.31 | 208.90 | -0.92% | |
| 208.38 | 213.49 | 208.38 | 210.84 | +0.78% | |
| 211.81 | 214.98 | 207.40 | 209.20 | -0.50% | |
| 209.27 | 211.92 | 208.88 | 210.26 | +1.42% | |
| 208.34 | 211.08 | 207.30 | 207.32 | -0.47% | |
| 208.33 | 208.42 | 205.75 | 208.30 | -0.04% | |
| 203.27 | 209.55 | 203.27 | 208.38 | +2.81% | |
| 203.23 | 205.96 | 201.50 | 202.69 | -0.27% | |
| 196.74 | 204.20 | 196.74 | 203.23 | +3.94% | |
| 195.42 | 197.60 | 193.70 | 195.52 | +0.27% | |
| 194.31 | 197.89 | 194.25 | 195.00 | -0.16% | |
| 190.85 | 195.95 | 190.85 | 195.31 | +1.19% | |
| 190.98 | 194.13 | 188.96 | 193.02 | +1.11% | |
| 192.96 | 194.38 | 189.96 | 190.90 | -1.26% | |
| 191.04 | 194.17 | 187.81 | 193.33 | +0.60% | |
| 191.42 | 193.07 | 190.40 | 192.17 | +0.54% | |
| 191.22 | 193.53 | 189.00 | 191.14 | -0.85% | |
| 192.00 | 193.29 | 191.27 | 192.78 | +0.43% | |
| 189.90 | 192.52 | 189.42 | 191.95 | +1.73% | |
| 190.44 | 193.68 | 188.19 | 188.68 | -2.03% | |
| 192.18 | 195.17 | 189.40 | 192.58 | -0.24% | |
| 191.14 | 194.86 | 189.55 | 193.05 | +1.24% | |
| 188.38 | 192.10 | 188.38 | 190.68 | +0.96% | |
| 188.77 | 189.71 | 186.85 | 188.86 | +0.40% | |
| 186.00 | 188.95 | 181.47 | 188.11 | +0.64% | |
| 185.77 | 188.09 | 184.71 | 186.91 | +0.21% | |
| 181.08 | 189.18 | 181.08 | 186.51 | +2.47% | |
| 182.50 | 184.07 | 179.30 | 182.02 | -0.51% | |
| 180.52 | 183.91 | 177.38 | 182.96 | +0.46% | |
| 172.02 | 183.00 | 172.02 | 182.13 | +6.86% | |
| 169.65 | 171.20 | 166.44 | 170.43 | +1.52% | |
| 170.72 | 170.72 | 167.33 | 167.87 | -1.58% | |
| 172.35 | 173.00 | 170.54 | 170.57 | -1.03% | |
| 174.50 | 175.00 | 170.73 | 172.34 | -1.16% | |
| 173.28 | 174.64 | 172.14 | 174.36 | +0.43% | |
| 172.99 | 173.61 | 172.09 | 173.61 | +0.01% | |
| 172.66 | 174.00 | 171.78 | 173.60 | +0.73% | |
| 172.87 | 175.29 | 171.68 | 172.34 | -0.88% | |
| 171.05 | 176.42 | 170.04 | 173.87 | +0.86% | |
| 174.43 | 175.89 | 171.97 | 172.39 | -0.70% | |
| 177.71 | 181.61 | 172.91 | 173.61 | -2.67% | |
| 177.51 | 180.31 | 175.33 | 178.37 | +0.19% | |
| 177.39 | 178.92 | 175.99 | 178.03 | +0.38% | |
| 174.78 | 178.21 | 174.00 | 177.35 | +1.93% | |
| 168.72 | 175.48 | 168.72 | 174.00 | +4.26% | |
| 162.06 | 168.01 | 162.00 | 166.89 | +2.74% | |
| 163.10 | 165.00 | 161.99 | 162.44 | -0.36% | |
| 165.03 | 167.69 | 162.96 | 163.03 | -1.11% | |
| 166.39 | 166.89 | 163.63 | 164.86 | -1.09% | |
| 164.08 | 167.88 | 162.01 | 166.68 | +0.66% | |
| 162.68 | 166.01 | 161.91 | 165.59 | +2.28% | |
| 163.16 | 164.88 | 161.00 | 161.90 | -0.62% | |
| 159.85 | 164.54 | 159.85 | 162.91 | +1.58% | |
| 161.53 | 163.62 | 158.61 | 160.37 | -0.35% | |
| 163.96 | 165.87 | 160.59 | 160.94 | -1.65% | |
| 160.99 | 164.91 | 160.07 | 163.64 | +2.35% | |
| 160.10 | 162.00 | 158.57 | 159.88 | -0.70% | |
| 158.70 | 164.06 | 157.75 | 161.01 | +2.03% | |
| 160.80 | 161.01 | 156.30 | 157.80 | -1.04% | |
| 163.20 | 163.20 | 156.68 | 159.46 | -2.08% | |
| 164.47 | 165.86 | 162.40 | 162.85 | +0.74% | |
| 162.48 | 164.88 | 161.00 | 161.66 | -0.49% | |
| 166.58 | 167.10 | 159.66 | 162.45 | -1.94% | |
| 166.19 | 168.89 | 164.73 | 165.66 | -1.01% | |
| 165.34 | 168.61 | 163.54 | 167.35 | +1.78% | |
| 165.70 | 166.74 | 161.63 | 164.42 | -0.60% | |
| 167.14 | 169.02 | 164.56 | 165.41 | -0.87% | |
| 167.94 | 173.38 | 159.79 | 166.86 | -3.63% | |
| 179.17 | 179.36 | 172.71 | 173.14 | -2.30% | |
| 173.92 | 178.30 | 173.92 | 177.22 | +1.39% | |
| 176.52 | 178.34 | 173.78 | 174.79 | -1.50% | |
| 176.95 | 179.50 | 173.38 | 177.45 | -0.71% | |
| 176.55 | 181.20 | 175.85 | 178.72 | +1.03% | |
| 179.99 | 182.28 | 175.96 | 176.89 | -1.87% | |
| 181.41 | 183.55 | 178.41 | 180.26 | -1.21% | |
| 183.81 | 186.84 | 181.60 | 182.47 | -1.38% | |
| 188.55 | 189.25 | 184.55 | 185.02 | -1.64% | |
| 188.87 | 189.50 | 186.89 | 188.10 | +0.28% | |
| 186.78 | 188.19 | 185.61 | 187.57 | +0.25% | |
| 185.60 | 187.51 | 184.77 | 187.10 | +0.72% | |
| 181.69 | 186.37 | 181.69 | 185.76 | +1.36% | |
| 181.81 | 184.47 | 178.02 | 183.26 | +1.34% | |
| 183.00 | 184.32 | 179.99 | 180.83 | -1.70% | |
| 184.09 | 185.04 | 181.92 | 183.95 | -0.04% | |
| 183.86 | 186.72 | 183.68 | 184.03 | +0.41% | |
| 180.04 | 184.35 | 180.04 | 183.28 | +0.71% | |
| 184.02 | 188.20 | 181.36 | 181.99 | -0.31% | |
| 186.27 | 186.63 | 181.81 | 182.55 | -1.58% | |
| 189.20 | 189.20 | 185.06 | 185.49 | -2.10% | |
| 188.30 | 190.93 | 187.27 | 189.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALG chart for longer ranges.