Alamo Group Inc (ALG) stock
ALGNYSEFarm Machinery & EquipmentFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 14/307% below fair value
$140.44−1.27 (-0.90%)
Close on Nov 12, 2026Market cap $1.71BP/E 21.9Yield 0.85%
Price history
Alamo share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$140.44
-0.90% on the day
52-week range
$133.32 – $219.88
-36.1% from the high
Change over 52 weeks
-16.1%
From $167.35 on Nov 12, 2025
Average volume
162,280
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $142.39 | $144.17 | $140.00 | $140.44 | -0.90% | 137,948 |
| Nov 11, 2026 | $141.19 | $143.13 | $140.85 | $141.71 | +1.42% | 132,853 |
| Nov 10, 2026 | $139.25 | $142.99 | $139.25 | $139.73 | -0.88% | 120,443 |
| Nov 9, 2026 | $135.91 | $142.17 | $135.00 | $140.97 | +5.44% | 181,994 |
| Nov 6, 2026 | $136.45 | $138.26 | $133.58 | $133.70 | -2.08% | 107,302 |
| Nov 5, 2026 | $143.66 | $145.60 | $134.96 | $136.54 | -5.26% | 217,057 |
| Nov 4, 2026 | $151.47 | $152.47 | $143.17 | $144.12 | -2.94% | 202,466 |
| Nov 3, 2026 | $133.32 | $153.29 | $133.32 | $148.49 | -2.78% | 223,498 |
| Nov 2, 2026 | $147.97 | $154.29 | $147.97 | $152.73 | +3.36% | 219,503 |
| Oct 30, 2026 | $146.16 | $147.98 | $144.25 | $147.76 | +0.70% | 149,290 |
| Oct 29, 2026 | $143.50 | $147.35 | $142.84 | $146.74 | +1.70% | 144,414 |
| Oct 28, 2026 | $146.50 | $148.36 | $144.09 | $144.29 | -0.95% | 151,738 |
| Oct 27, 2026 | $145.98 | $147.49 | $144.69 | $145.68 | +0.80% | 139,466 |
| Oct 26, 2026 | $147.06 | $147.06 | $144.18 | $144.53 | -1.13% | 153,239 |
| Oct 23, 2026 | $145.81 | $148.76 | $144.34 | $146.18 | -0.71% | 208,709 |
| Oct 22, 2026 | $147.18 | $149.24 | $145.79 | $147.23 | -0.86% | 198,642 |
| Oct 21, 2026 | $149.19 | $149.35 | $146.55 | $148.50 | -0.30% | 204,128 |
| Oct 20, 2026 | $148.56 | $151.25 | $147.80 | $148.95 | +0.15% | 159,136 |
| Oct 19, 2026 | $151.59 | $152.22 | $148.61 | $148.73 | -1.28% | 133,510 |
| Oct 16, 2026 | $153.02 | $153.78 | $150.02 | $150.66 | -1.28% | 113,564 |
| Oct 15, 2026 | $153.94 | $155.56 | $152.06 | $152.62 | -0.85% | 140,945 |
| Oct 14, 2026 | $153.13 | $155.33 | $153.13 | $153.93 | -0.80% | 149,482 |
| Oct 13, 2026 | $153.50 | $155.79 | $151.96 | $155.17 | +1.37% | 178,338 |
| Oct 12, 2026 | $152.50 | $154.82 | $151.00 | $153.07 | +0.43% | 154,990 |
| Oct 9, 2026 | $155.74 | $156.11 | $152.42 | $152.42 | -1.91% | 131,870 |
| Oct 8, 2026 | $155.72 | $155.87 | $152.48 | $155.39 | -0.97% | 168,909 |
| Oct 7, 2026 | $159.56 | $162.52 | $154.95 | $156.91 | -3.21% | 112,413 |
| Oct 6, 2026 | $164.06 | $164.06 | $159.68 | $162.11 | -0.17% | 91,350 |
| Oct 5, 2026 | $162.00 | $165.14 | $159.68 | $162.39 | +0.86% | 165,415 |
| Oct 2, 2026 | $158.52 | $161.41 | $156.48 | $161.01 | +2.97% | 162,076 |
| Oct 1, 2026 | $154.56 | $158.30 | $151.63 | $156.36 | +1.03% | 176,140 |
| Sep 30, 2026 | $158.57 | $158.57 | $154.71 | $154.77 | -2.53% | 187,430 |
| Sep 29, 2026 | $157.24 | $159.12 | $155.04 | $158.79 | +0.68% | 142,505 |
| Sep 28, 2026 | $158.44 | $160.00 | $155.80 | $157.72 | -1.08% | 238,880 |
| Sep 25, 2026 | $159.83 | $162.33 | $158.08 | $159.45 | +0.26% | 278,710 |
| Sep 24, 2026 | $164.11 | $164.94 | $154.20 | $159.03 | -3.41% | 247,930 |
| Sep 23, 2026 | $164.96 | $165.98 | $163.60 | $164.64 | -0.53% | 314,900 |
| Sep 22, 2026 | $167.23 | $168.70 | $164.87 | $165.51 | +0.39% | 224,677 |
| Sep 21, 2026 | $167.95 | $169.00 | $162.41 | $164.87 | -1.07% | 198,744 |
| Sep 18, 2026 | $168.46 | $171.77 | $165.50 | $166.65 | -1.17% | 626,856 |
| Sep 17, 2026 | $170.52 | $170.52 | $166.52 | $168.62 | +0.12% | 166,366 |
| Sep 16, 2026 | $170.45 | $170.63 | $165.53 | $168.42 | -0.62% | 139,283 |
| Sep 15, 2026 | $168.75 | $170.00 | $166.70 | $169.47 | +0.60% | 155,819 |
| Sep 14, 2026 | $166.77 | $170.62 | $166.00 | $168.46 | -0.37% | 124,383 |
| Sep 11, 2026 | $170.73 | $170.76 | $166.72 | $169.08 | +1.08% | 134,610 |
| Sep 10, 2026 | $169.30 | $173.88 | $166.81 | $167.28 | -2.53% | 133,960 |
| Sep 9, 2026 | $171.74 | $174.95 | $169.29 | $171.62 | -0.53% | 198,078 |
| Sep 8, 2026 | $172.46 | $174.50 | $170.98 | $172.53 | -0.59% | 152,436 |
| Sep 4, 2026 | $169.80 | $175.09 | $169.25 | $173.56 | +1.18% | 178,944 |
| Sep 3, 2026 | $173.11 | $173.98 | $166.83 | $171.54 | +0.13% | 179,969 |
| Sep 2, 2026 | $165.07 | $173.84 | $164.24 | $171.31 | +4.39% | 150,583 |
| Sep 1, 2026 | $163.55 | $165.26 | $162.99 | $164.10 | -0.29% | 156,280 |
| Aug 31, 2026 | $163.63 | $166.00 | $163.37 | $164.58 | -0.42% | 119,891 |
| Aug 28, 2026 | $163.96 | $165.50 | $161.78 | $165.27 | +0.70% | 146,472 |
| Aug 27, 2026 | $163.41 | $165.10 | $160.13 | $164.12 | -0.41% | 146,883 |
| Aug 26, 2026 | $162.76 | $165.79 | $160.72 | $164.79 | +1.67% | 187,636 |
| Aug 25, 2026 | $166.77 | $166.77 | $161.07 | $162.08 | -1.91% | 132,382 |
| Aug 24, 2026 | $165.17 | $166.92 | $164.36 | $165.24 | +0.51% | 218,327 |
| Aug 21, 2026 | $163.73 | $165.30 | $161.10 | $164.40 | +1.19% | 146,377 |
| Aug 20, 2026 | $160.70 | $163.94 | $160.48 | $162.46 | +0.06% | 126,555 |
| Aug 19, 2026 | $159.91 | $163.01 | $159.39 | $162.37 | +1.96% | 132,557 |
| Aug 18, 2026 | $162.63 | $164.87 | $158.80 | $159.25 | -1.62% | 224,951 |
| Aug 17, 2026 | $163.93 | $165.61 | $161.75 | $161.87 | -1.86% | 202,774 |
| Aug 14, 2026 | $163.28 | $168.00 | $162.60 | $164.93 | +0.83% | 152,400 |
| Aug 13, 2026 | $166.99 | $167.68 | $162.96 | $163.58 | -0.99% | 127,999 |
| Aug 12, 2026 | $168.81 | $169.39 | $164.57 | $165.22 | -2.66% | 181,438 |
| Aug 11, 2026 | $169.96 | $173.24 | $169.21 | $169.74 | +0.45% | 152,060 |
| Aug 10, 2026 | $169.01 | $170.78 | $166.02 | $168.98 | +0.14% | 202,650 |
| Aug 7, 2026 | $165.82 | $169.84 | $165.01 | $168.74 | +1.55% | 190,740 |
| Aug 6, 2026 | $169.19 | $169.48 | $165.71 | $166.17 | -0.96% | 138,234 |
| Aug 5, 2026 | $169.32 | $170.70 | $166.08 | $167.78 | -1.50% | 118,497 |
| Aug 4, 2026 | $167.31 | $174.70 | $166.66 | $170.33 | +3.90% | 184,418 |
| Aug 3, 2026 | $161.69 | $164.90 | $161.69 | $163.93 | +3.05% | 126,380 |
| Jul 31, 2026 | $157.83 | $161.01 | $157.49 | $159.08 | +0.79% | 110,267 |
| Jul 30, 2026 | $157.83 | $160.47 | $156.05 | $157.84 | +0.57% | 117,523 |
| Jul 29, 2026 | $163.98 | $165.95 | $156.27 | $156.95 | -4.44% | 114,953 |
| Jul 28, 2026 | $166.19 | $168.80 | $163.76 | $164.24 | -0.12% | 93,550 |
| Jul 27, 2026 | $166.56 | $167.61 | $163.78 | $164.43 | -0.56% | 83,761 |
| Jul 24, 2026 | $166.49 | $166.69 | $163.73 | $165.35 | +0.19% | 89,614 |
| Jul 23, 2026 | $162.09 | $167.75 | $162.09 | $165.04 | +0.79% | 133,684 |
| Jul 22, 2026 | $161.02 | $164.21 | $161.02 | $163.75 | +1.59% | 68,752 |
| Jul 21, 2026 | $161.21 | $162.47 | $159.66 | $161.18 | +0.67% | 99,399 |
| Jul 20, 2026 | $163.12 | $164.08 | $160.02 | $160.11 | -1.43% | 84,618 |
| Jul 17, 2026 | $163.63 | $168.40 | $162.12 | $162.43 | -1.98% | 106,941 |
| Jul 16, 2026 | $162.08 | $165.79 | $162.08 | $165.71 | +1.83% | 121,886 |
| Jul 15, 2026 | $163.51 | $164.68 | $161.52 | $162.73 | -0.26% | 119,983 |
| Jul 14, 2026 | $163.59 | $165.08 | $161.40 | $163.16 | +0.57% | 123,609 |
| Jul 13, 2026 | $160.38 | $162.77 | $160.18 | $162.24 | +0.47% | 152,727 |
| Jul 10, 2026 | $162.79 | $165.38 | $161.33 | $161.48 | -0.41% | 112,942 |
| Jul 9, 2026 | $163.42 | $164.16 | $159.14 | $162.15 | -0.49% | 249,196 |
| Jul 8, 2026 | $164.34 | $166.69 | $162.61 | $162.95 | -1.93% | 175,874 |
| Jul 7, 2026 | $170.35 | $171.10 | $162.05 | $166.16 | -2.77% | 224,123 |
| Jul 6, 2026 | $170.18 | $172.14 | $168.00 | $170.89 | +0.38% | 120,890 |
| Jul 2, 2026 | $167.69 | $172.34 | $167.69 | $170.25 | +2.38% | 204,552 |
| Jul 1, 2026 | $164.59 | $167.45 | $160.95 | $166.30 | +1.10% | 157,618 |
| Jun 30, 2026 | $168.47 | $168.88 | $163.97 | $164.49 | -1.79% | 191,295 |
| Jun 29, 2026 | $167.52 | $168.83 | $166.28 | $167.49 | -0.78% | 198,248 |
| Jun 26, 2026 | $167.26 | $172.39 | $165.80 | $168.80 | +0.45% | 518,008 |
| Jun 25, 2026 | $165.08 | $170.21 | $164.47 | $168.04 | +2.76% | 96,154 |
| Jun 24, 2026 | $159.18 | $165.04 | $154.91 | $163.52 | +2.79% | 158,963 |
| Jun 23, 2026 | $160.73 | $163.06 | $157.00 | $159.08 | -1.22% | 154,198 |
| Jun 22, 2026 | $160.78 | $162.95 | $159.60 | $161.05 | -0.19% | 181,621 |
| Jun 18, 2026 | $158.15 | $162.84 | $158.15 | $161.35 | +3.32% | 445,957 |
| Jun 17, 2026 | $152.63 | $157.69 | $152.63 | $156.17 | +1.79% | 231,545 |
| Jun 16, 2026 | $152.98 | $155.06 | $149.82 | $153.43 | +0.90% | 222,887 |
| Jun 15, 2026 | $155.20 | $158.87 | $151.88 | $152.06 | -1.09% | 151,687 |
| Jun 12, 2026 | $154.80 | $156.00 | $152.53 | $153.74 | -0.43% | 91,498 |
| Jun 11, 2026 | $152.23 | $155.99 | $151.00 | $154.41 | +2.35% | 143,566 |
| Jun 10, 2026 | $153.56 | $154.20 | $150.44 | $150.86 | -1.37% | 144,375 |
| Jun 9, 2026 | $151.97 | $156.00 | $150.93 | $152.96 | +1.52% | 137,471 |
| Jun 8, 2026 | $150.00 | $153.40 | $150.00 | $150.67 | +0.87% | 159,639 |
| Jun 5, 2026 | $150.87 | $152.00 | $148.54 | $149.37 | -1.52% | 134,382 |
| Jun 4, 2026 | $153.49 | $154.13 | $149.83 | $151.68 | +1.04% | 181,786 |
| Jun 3, 2026 | $151.70 | $152.96 | $148.05 | $150.12 | -1.73% | 153,569 |
| Jun 2, 2026 | $151.78 | $155.92 | $151.78 | $152.76 | +1.94% | 122,171 |
| Jun 1, 2026 | $149.70 | $150.37 | $146.13 | $149.86 | -0.56% | 194,132 |
| May 29, 2026 | $153.42 | $153.60 | $150.56 | $150.71 | -1.16% | 147,976 |
| May 28, 2026 | $151.85 | $154.15 | $150.36 | $152.48 | -0.88% | 219,433 |
| May 27, 2026 | $153.50 | $156.54 | $153.35 | $153.84 | +0.83% | 169,137 |
| May 26, 2026 | $150.04 | $154.00 | $148.51 | $152.58 | +1.71% | 111,400 |
| May 22, 2026 | $150.29 | $152.28 | $147.68 | $150.02 | +0.13% | 137,066 |
| May 21, 2026 | $150.27 | $150.29 | $146.31 | $149.83 | -1.53% | 235,686 |
| May 20, 2026 | $148.72 | $152.99 | $146.00 | $152.16 | +1.47% | 199,306 |
| May 19, 2026 | $151.74 | $154.46 | $146.04 | $149.96 | -0.83% | 215,565 |
| May 18, 2026 | $146.05 | $152.39 | $145.76 | $151.22 | +2.68% | 230,775 |
| May 15, 2026 | $151.06 | $151.06 | $146.89 | $147.27 | -3.10% | 159,188 |
| May 14, 2026 | $152.88 | $154.14 | $150.70 | $151.98 | +0.23% | 144,185 |
| May 13, 2026 | $151.59 | $154.85 | $149.66 | $151.63 | 0.00% | 240,843 |
| May 12, 2026 | $154.62 | $155.03 | $150.36 | $151.63 | -2.05% | 238,040 |
| May 11, 2026 | $163.06 | $165.50 | $153.01 | $154.80 | -5.47% | 356,540 |
| May 8, 2026 | $166.65 | $168.59 | $163.62 | $163.76 | -1.47% | 161,259 |
| May 7, 2026 | $172.82 | $172.82 | $165.42 | $166.20 | -2.72% | 253,414 |
| May 6, 2026 | $170.19 | $174.09 | $169.09 | $170.85 | +2.32% | 367,534 |
| May 5, 2026 | $173.41 | $180.63 | $165.79 | $166.97 | -0.25% | 617,479 |
| May 4, 2026 | $170.70 | $172.82 | $167.03 | $167.39 | -2.31% | 132,978 |
| May 1, 2026 | $172.63 | $174.72 | $169.23 | $171.35 | -1.21% | 148,462 |
| Apr 30, 2026 | $168.76 | $174.69 | $168.01 | $173.44 | +3.01% | 191,330 |
| Apr 29, 2026 | $168.09 | $169.86 | $166.97 | $168.37 | -0.24% | 205,016 |
| Apr 28, 2026 | $172.91 | $173.73 | $167.96 | $168.77 | -1.90% | 122,936 |
| Apr 27, 2026 | $172.01 | $174.48 | $170.17 | $172.03 | +0.08% | 110,566 |
| Apr 24, 2026 | $173.55 | $174.62 | $171.41 | $171.89 | -1.41% | 168,742 |
| Apr 23, 2026 | $170.90 | $175.61 | $169.94 | $174.35 | +3.01% | 98,342 |
| Apr 22, 2026 | $170.75 | $173.44 | $167.87 | $169.25 | +0.04% | 138,362 |
| Apr 21, 2026 | $173.01 | $174.46 | $167.00 | $169.18 | -2.19% | 215,514 |
| Apr 20, 2026 | $171.05 | $173.85 | $170.34 | $172.96 | +0.49% | 88,057 |
| Apr 17, 2026 | $169.58 | $175.16 | $168.84 | $172.11 | +2.46% | 213,252 |
| Apr 16, 2026 | $168.78 | $170.43 | $166.00 | $167.97 | -0.46% | 190,750 |
| Apr 15, 2026 | $174.42 | $175.00 | $167.08 | $168.75 | -4.10% | 131,363 |
| Apr 14, 2026 | $176.56 | $179.15 | $175.00 | $175.96 | -0.34% | 163,863 |
| Apr 13, 2026 | $176.38 | $178.45 | $175.00 | $176.56 | -0.19% | 180,238 |
| Apr 10, 2026 | $180.48 | $181.32 | $176.67 | $176.89 | -1.20% | 101,793 |
| Apr 9, 2026 | $175.48 | $180.23 | $175.13 | $179.04 | +1.55% | 105,162 |
| Apr 8, 2026 | $174.27 | $179.37 | $174.27 | $176.30 | +4.82% | 174,573 |
| Apr 7, 2026 | $167.81 | $171.00 | $164.00 | $168.20 | +0.35% | 136,031 |
| Apr 6, 2026 | $167.31 | $169.25 | $165.23 | $167.62 | -0.34% | 75,046 |
| Apr 2, 2026 | $167.00 | $169.80 | $164.97 | $168.20 | -1.06% | 136,790 |
| Apr 1, 2026 | $167.42 | $172.36 | $166.28 | $170.00 | +3.05% | 127,771 |
| Mar 31, 2026 | $166.86 | $167.35 | $161.24 | $164.97 | +0.40% | 251,470 |
| Mar 30, 2026 | $167.96 | $169.48 | $162.75 | $164.32 | -1.60% | 185,387 |
| Mar 27, 2026 | $166.99 | $170.06 | $165.52 | $167.00 | -0.94% | 97,060 |
| Mar 26, 2026 | $166.97 | $170.24 | $166.97 | $168.59 | -0.33% | 147,839 |
| Mar 25, 2026 | $173.46 | $174.00 | $169.12 | $169.15 | -1.21% | 100,797 |
| Mar 24, 2026 | $164.53 | $172.85 | $164.53 | $171.23 | +2.37% | 117,557 |
| Mar 23, 2026 | $164.40 | $167.63 | $163.77 | $167.26 | +4.67% | 141,120 |
| Mar 20, 2026 | $163.38 | $164.55 | $159.12 | $159.80 | -2.07% | 349,462 |
| Mar 19, 2026 | $166.14 | $167.06 | $162.20 | $163.17 | -2.70% | 104,520 |
| Mar 18, 2026 | $166.45 | $169.74 | $165.29 | $167.70 | +0.55% | 149,885 |
| Mar 17, 2026 | $171.99 | $171.99 | $164.96 | $166.79 | -1.85% | 135,602 |
| Mar 16, 2026 | $173.10 | $175.78 | $168.90 | $169.93 | -0.50% | 175,982 |
| Mar 13, 2026 | $171.10 | $171.85 | $168.11 | $170.78 | +0.37% | 117,144 |
| Mar 12, 2026 | $173.28 | $174.94 | $169.76 | $170.15 | -3.28% | 213,720 |
| Mar 11, 2026 | $169.52 | $177.46 | $169.01 | $175.92 | +3.42% | 321,179 |
| Mar 10, 2026 | $167.98 | $172.17 | $165.00 | $170.10 | +1.31% | 235,615 |
| Mar 9, 2026 | $165.05 | $174.30 | $158.70 | $167.90 | -0.14% | 205,743 |
| Mar 6, 2026 | $170.00 | $172.16 | $165.31 | $168.13 | -2.89% | 158,364 |
| Mar 5, 2026 | $176.00 | $177.68 | $172.50 | $173.13 | -2.74% | 164,391 |
| Mar 4, 2026 | $185.71 | $188.22 | $177.76 | $178.01 | -3.66% | 279,784 |
| Mar 3, 2026 | $203.76 | $203.76 | $179.92 | $184.78 | -15.42% | 274,905 |
| Mar 2, 2026 | $210.60 | $219.88 | $209.89 | $218.47 | +2.31% | 101,153 |
| Feb 27, 2026 | $214.32 | $214.58 | $210.14 | $213.53 | -1.37% | 213,576 |
| Feb 26, 2026 | $214.80 | $216.67 | $210.40 | $216.50 | +1.60% | 132,859 |
| Feb 25, 2026 | $215.81 | $216.30 | $207.76 | $213.09 | -0.96% | 128,214 |
| Feb 24, 2026 | $210.95 | $216.89 | $210.95 | $215.15 | +1.88% | 148,878 |
| Feb 23, 2026 | $212.36 | $214.40 | $207.94 | $211.18 | -1.07% | 141,034 |
| Feb 20, 2026 | $210.22 | $214.65 | $208.25 | $213.46 | +1.51% | 105,147 |
| Feb 19, 2026 | $204.00 | $210.39 | $201.76 | $210.28 | +3.58% | 107,568 |
| Feb 18, 2026 | $207.59 | $209.65 | $202.78 | $203.01 | -2.82% | 109,935 |
| Feb 17, 2026 | $211.95 | $211.95 | $204.31 | $208.90 | -0.92% | 91,185 |
| Feb 13, 2026 | $208.38 | $213.49 | $208.38 | $210.84 | +0.78% | 65,150 |
| Feb 12, 2026 | $211.81 | $214.98 | $207.40 | $209.20 | -0.50% | 69,758 |
| Feb 11, 2026 | $209.27 | $211.92 | $208.88 | $210.26 | +1.42% | 67,624 |
| Feb 10, 2026 | $208.34 | $211.08 | $207.30 | $207.32 | -0.47% | 83,080 |
| Feb 9, 2026 | $208.33 | $208.42 | $205.75 | $208.30 | -0.04% | 92,898 |
| Feb 6, 2026 | $203.27 | $209.55 | $203.27 | $208.38 | +2.81% | 83,435 |
| Feb 5, 2026 | $203.23 | $205.96 | $201.50 | $202.69 | -0.27% | 102,244 |
| Feb 4, 2026 | $196.74 | $204.20 | $196.74 | $203.23 | +3.94% | 137,086 |
| Feb 3, 2026 | $195.42 | $197.60 | $193.70 | $195.52 | +0.27% | 122,463 |
| Feb 2, 2026 | $194.31 | $197.89 | $194.25 | $195.00 | -0.16% | 177,460 |
| Jan 30, 2026 | $190.85 | $195.95 | $190.85 | $195.31 | +1.19% | 124,875 |
| Jan 29, 2026 | $190.98 | $194.13 | $188.96 | $193.02 | +1.11% | 138,376 |
| Jan 28, 2026 | $192.96 | $194.38 | $189.96 | $190.90 | -1.26% | 68,386 |
| Jan 27, 2026 | $191.04 | $194.17 | $187.81 | $193.33 | +0.60% | 104,073 |
| Jan 26, 2026 | $191.42 | $193.07 | $190.40 | $192.17 | +0.54% | 91,700 |
| Jan 23, 2026 | $191.22 | $193.53 | $189.00 | $191.14 | -0.85% | 64,529 |
| Jan 22, 2026 | $192.00 | $193.29 | $191.27 | $192.78 | +0.43% | 65,360 |
| Jan 21, 2026 | $189.90 | $192.52 | $189.42 | $191.95 | +1.73% | 100,073 |
| Jan 20, 2026 | $190.44 | $193.68 | $188.19 | $188.68 | -2.03% | 86,484 |
| Jan 16, 2026 | $192.18 | $195.17 | $189.40 | $192.58 | -0.24% | 122,035 |
| Jan 15, 2026 | $191.14 | $194.86 | $189.55 | $193.05 | +1.24% | 119,611 |
| Jan 14, 2026 | $188.38 | $192.10 | $188.38 | $190.68 | +0.96% | 86,253 |
| Jan 13, 2026 | $188.77 | $189.71 | $186.85 | $188.86 | +0.40% | 90,508 |
| Jan 12, 2026 | $186.00 | $188.95 | $181.47 | $188.11 | +0.64% | 141,599 |
| Jan 9, 2026 | $185.77 | $188.09 | $184.71 | $186.91 | +0.21% | 105,312 |
| Jan 8, 2026 | $181.08 | $189.18 | $181.08 | $186.51 | +2.47% | 90,745 |
| Jan 7, 2026 | $182.50 | $184.07 | $179.30 | $182.02 | -0.51% | 123,916 |
| Jan 6, 2026 | $180.52 | $183.91 | $177.38 | $182.96 | +0.46% | 165,588 |
| Jan 5, 2026 | $172.02 | $183.00 | $172.02 | $182.13 | +6.86% | 199,146 |
| Jan 2, 2026 | $169.65 | $171.20 | $166.44 | $170.43 | +1.52% | 98,855 |
| Dec 31, 2025 | $170.72 | $170.72 | $167.33 | $167.87 | -1.58% | 55,962 |
| Dec 30, 2025 | $172.35 | $173.00 | $170.54 | $170.57 | -1.03% | 61,207 |
| Dec 29, 2025 | $174.50 | $175.00 | $170.73 | $172.34 | -1.16% | 75,683 |
| Dec 26, 2025 | $173.28 | $174.64 | $172.14 | $174.36 | +0.43% | 62,303 |
| Dec 24, 2025 | $172.99 | $173.61 | $172.09 | $173.61 | +0.01% | 38,841 |
| Dec 23, 2025 | $172.66 | $174.00 | $171.78 | $173.60 | +0.73% | 59,469 |
| Dec 22, 2025 | $172.87 | $175.29 | $171.68 | $172.34 | -0.88% | 82,052 |
| Dec 19, 2025 | $171.05 | $176.42 | $170.04 | $173.87 | +0.86% | 363,937 |
| Dec 18, 2025 | $174.43 | $175.89 | $171.97 | $172.39 | -0.70% | 89,102 |
| Dec 17, 2025 | $177.71 | $181.61 | $172.91 | $173.61 | -2.67% | 149,198 |
| Dec 16, 2025 | $177.51 | $180.31 | $175.33 | $178.37 | +0.19% | 175,658 |
| Dec 15, 2025 | $177.39 | $178.92 | $175.99 | $178.03 | +0.38% | 161,894 |
| Dec 12, 2025 | $174.78 | $178.21 | $174.00 | $177.35 | +1.93% | 137,099 |
| Dec 11, 2025 | $168.72 | $175.48 | $168.72 | $174.00 | +4.26% | 152,789 |
| Dec 10, 2025 | $162.06 | $168.01 | $162.00 | $166.89 | +2.74% | 126,454 |
| Dec 9, 2025 | $163.10 | $165.00 | $161.99 | $162.44 | -0.36% | 69,956 |
| Dec 8, 2025 | $165.03 | $167.69 | $162.96 | $163.03 | -1.11% | 73,802 |
| Dec 5, 2025 | $166.39 | $166.89 | $163.63 | $164.86 | -1.09% | 75,895 |
| Dec 4, 2025 | $164.08 | $167.88 | $162.01 | $166.68 | +0.66% | 108,276 |
| Dec 3, 2025 | $162.68 | $166.01 | $161.91 | $165.59 | +2.28% | 91,987 |
| Dec 2, 2025 | $163.16 | $164.88 | $161.00 | $161.90 | -0.62% | 92,293 |
| Dec 1, 2025 | $159.85 | $164.54 | $159.85 | $162.91 | +1.58% | 180,572 |
| Nov 28, 2025 | $161.53 | $163.62 | $158.61 | $160.37 | -0.35% | 88,634 |
| Nov 26, 2025 | $163.96 | $165.87 | $160.59 | $160.94 | -1.65% | 176,518 |
| Nov 25, 2025 | $160.99 | $164.91 | $160.07 | $163.64 | +2.35% | 194,082 |
| Nov 24, 2025 | $160.10 | $162.00 | $158.57 | $159.88 | -0.70% | 109,372 |
| Nov 21, 2025 | $158.70 | $164.06 | $157.75 | $161.01 | +2.03% | 156,057 |
| Nov 20, 2025 | $160.80 | $161.01 | $156.30 | $157.80 | -1.04% | 108,771 |
| Nov 19, 2025 | $163.20 | $163.20 | $156.68 | $159.46 | -2.08% | 133,869 |
| Nov 18, 2025 | $164.47 | $165.86 | $162.40 | $162.85 | +0.74% | 157,002 |
| Nov 17, 2025 | $162.48 | $164.88 | $161.00 | $161.66 | -0.49% | 211,602 |
| Nov 14, 2025 | $166.58 | $167.10 | $159.66 | $162.45 | -1.94% | 133,038 |
| Nov 13, 2025 | $166.19 | $168.89 | $164.73 | $165.66 | -1.01% | 129,540 |
| Nov 12, 2025 | $165.34 | $168.61 | $163.54 | $167.35 | +1.78% | 171,910 |
| Nov 11, 2025 | $165.70 | $166.74 | $161.63 | $164.42 | -0.60% | 131,872 |
| Nov 10, 2025 | $167.14 | $169.02 | $164.56 | $165.41 | -0.87% | 167,624 |
| Nov 7, 2025 | $167.94 | $173.38 | $159.79 | $166.86 | -3.63% | 198,083 |
| Nov 6, 2025 | $179.17 | $179.36 | $172.71 | $173.14 | -2.30% | 108,372 |
| Nov 5, 2025 | $173.92 | $178.30 | $173.92 | $177.22 | +1.39% | 70,201 |
| Nov 4, 2025 | $176.52 | $178.34 | $173.78 | $174.79 | -1.50% | 121,810 |
| Nov 3, 2025 | $176.95 | $179.50 | $173.38 | $177.45 | -0.71% | 139,965 |
| Oct 31, 2025 | $176.55 | $181.20 | $175.85 | $178.72 | – | 237,178 |
Seasonality
ALG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 2.0% | -1.7% | -1.2% | -2.3% | 2.8% | 2.8% | 1.5% | -2.1% | 0.4% | 3.9% | 1.1% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 9 |
| 2026 | 16.6% | 9.3% | -22.7% | 5.3% | -13.1% | 9.1% | -3.1% | 3.5% | -6.0% | -4.3% | -5.0% | |
| 2025 | -0.0% | -5.7% | 1.8% | -6.1% | 18.6% | 10.3% | 2.1% | -5.0% | -9.7% | -6.2% | -10.3% | 4.7% |
| 2024 | 1.1% | -4.7% | 12.9% | -14.8% | -2.3% | -8.9% | 11.6% | -3.8% | -2.8% | -5.7% | 17.9% | -7.0% |
| 2023 | 10.7% | 16.6% | 1.0% | -3.9% | -5.8% | 10.5% | 5.5% | -11.4% | 0.7% | -7.1% | 14.6% | 14.4% |
| 2022 | -4.2% | -1.2% | 3.4% | -12.0% | -7.0% | -1.0% | 11.3% | 1.0% | -6.5% | 24.5% | -1.0% | -5.9% |
| 2021 | 1.3% | 9.3% | 2.3% | 0.8% | -2.0% | -1.0% | -3.8% | 5.6% | -10.0% | 8.5% | -5.9% | 3.5% |
| 2020 | -0.7% | -11.1% | -19.9% | 11.0% | 5.0% | -0.7% | 0.6% | 7.6% | -2.6% | 11.5% | 12.8% | 1.6% |
| 2019 | 11.6% | 11.5% | 4.1% | 3.8% | -8.4% | 5.3% | -1.9% | 16.6% | 3.1% | -9.0% | 7.2% | 9.4% |
| 2018 | 2.0% | -3.4% | -1.1% | -0.3% | -15.8% | -2.0% | 3.0% | 2.5% | -3.9% | -6.3% | -3.4% | -6.6% |
| 2017 | -0.5% | -0.6% | 1.4% | 3.9% | 7.7% | 6.7% | 2.5% | -1.3% | 17.0% | -1.7% | 11.8% | -4.3% |
See a number that looks wrong?