MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALG — Alamo Group, Inc.
NYSEAlamo Group, Inc.
$156.36
+1.59(+1.03%)
- O
- 154.56
- H
- 158.30
- L
- 151.63
- V
- 176.13K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$156.36
Period Return-2.93%
Period High$233.29
Period Low$145.76
Avg Daily Volume134.5K
Total Trading Days365
ALG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $154.56 | $158.30 | $151.63 | $156.36 | +$1.59 | +1.03% | 176,133 | $155.28 | $151.63 $158.30 |
| Sep 30, 2026 | $158.57 | $158.57 | $154.71 | $154.77 | $-4.02 | -2.53% | 187,430 | $156.02 | $154.71 $158.57 |
| Sep 29, 2026 | $157.24 | $159.12 | $155.04 | $158.79 | +$1.07 | +0.68% | 142,505 | $158.22 | $155.04 $159.12 |
| Sep 28, 2026 | $158.44 | $160.00 | $155.80 | $157.72 | $-1.73 | -1.08% | 238,881 | $158.05 | $155.80 $160.00 |
| Sep 25, 2026 | $159.83 | $162.33 | $158.08 | $159.45 | +$0.42 | +0.26% | 278,710 | $160.13 | $158.08 $162.33 |
| Sep 24, 2026 | $164.11 | $164.94 | $154.20 | $159.03 | $-5.61 | -3.41% | 247,931 | $158.82 | $154.20 $164.94 |
| Sep 23, 2026 | $164.96 | $165.98 | $163.60 | $164.64 | $-0.87 | -0.53% | 314,900 | $164.64 | $163.60 $165.98 |
| Sep 22, 2026 | $167.23 | $168.70 | $164.87 | $165.51 | +$0.64 | +0.39% | 224,678 | $166.38 | $164.87 $168.70 |
| Sep 21, 2026 | $167.95 | $169.00 | $162.41 | $164.87 | $-1.78 | -1.07% | 198,744 | $165.94 | $162.41 $169.00 |
| Sep 18, 2026 | $168.46 | $171.77 | $165.50 | $166.65 | $-1.97 | -1.17% | 626,856 | $166.93 | $165.50 $171.77 |
| Sep 17, 2026 | $170.52 | $170.52 | $166.52 | $168.62 | +$0.20 | +0.12% | 166,366 | $168.17 | $166.52 $170.52 |
| Sep 16, 2026 | $170.45 | $170.63 | $165.53 | $168.42 | $-1.05 | -0.62% | 139,283 | $168.05 | $165.53 $170.63 |
| Sep 15, 2026 | $168.75 | $170.00 | $166.70 | $169.47 | +$1.01 | +0.60% | 154,933 | $168.62 | $166.70 $170.00 |
| Sep 14, 2026 | $166.77 | $170.62 | $166.00 | $168.46 | $-0.62 | -0.37% | 122,475 | $168.68 | $166.00 $170.62 |
| Sep 11, 2026 | $170.73 | $170.76 | $166.72 | $169.08 | +$1.80 | +1.08% | 136,110 | $168.77 | $166.72 $170.76 |
| Sep 10, 2026 | $169.30 | $173.88 | $166.81 | $167.28 | $-4.34 | -2.53% | 133,961 | $168.58 | $166.81 $173.88 |
| Sep 9, 2026 | $171.74 | $174.95 | $169.29 | $171.62 | $-0.91 | -0.53% | 198,078 | $171.01 | $169.29 $174.95 |
| Sep 8, 2026 | $172.46 | $174.50 | $170.98 | $172.53 | $-1.03 | -0.59% | 152,437 | $172.57 | $170.98 $174.50 |
| Sep 4, 2026 | $169.80 | $175.09 | $169.25 | $173.56 | +$2.02 | +1.18% | 178,945 | $173.10 | $169.25 $175.09 |
| Sep 3, 2026 | $173.11 | $173.98 | $166.83 | $171.54 | +$0.23 | +0.13% | 179,964 | $169.78 | $166.83 $173.98 |
| Sep 2, 2026 | $165.07 | $173.84 | $164.24 | $171.31 | +$7.21 | +4.39% | 149,036 | $170.32 | $164.24 $173.84 |
| Sep 1, 2026 | $163.55 | $165.26 | $162.99 | $164.10 | $-0.48 | -0.29% | 156,280 | $164.11 | $162.99 $165.26 |
| Aug 31, 2026 | $163.63 | $166.00 | $163.37 | $164.58 | $-0.69 | -0.42% | 119,912 | $164.63 | $163.37 $166.00 |
| Aug 28, 2026 | $163.96 | $165.50 | $161.78 | $165.27 | +$1.15 | +0.70% | 146,472 | $164.12 | $161.78 $165.50 |
| Aug 27, 2026 | $163.41 | $165.10 | $160.13 | $164.12 | $-0.67 | -0.41% | 146,884 | $163.01 | $160.13 $165.10 |
| Aug 26, 2026 | $162.76 | $165.79 | $160.72 | $164.79 | +$2.71 | +1.67% | 187,636 | $164.48 | $160.72 $165.79 |
| Aug 25, 2026 | $166.77 | $166.77 | $161.07 | $162.08 | $-3.16 | -1.91% | 132,382 | $162.28 | $161.07 $166.77 |
| Aug 24, 2026 | $165.17 | $166.92 | $164.36 | $165.24 | +$0.84 | +0.51% | 218,328 | $165.64 | $164.36 $166.92 |
| Aug 21, 2026 | $163.73 | $165.30 | $161.10 | $164.40 | +$1.94 | +1.19% | 146,377 | $163.59 | $161.10 $165.30 |
| Aug 20, 2026 | $160.70 | $163.94 | $160.48 | $162.46 | +$0.09 | +0.06% | 126,553 | $162.34 | $160.48 $163.94 |