5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
+3.61%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-9.43%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $155.74 | $153.34 (-1.54%) | $157.29 | $153.34 | 59.76 K | $1.87 B |
| 10/08/2026 | $155.72 | $155.39 (-0.21%) | $155.87 | $152.48 | 168.91 K | $1.87 B |
| 10/07/2026 | $159.56 | $156.91 (-1.66%) | $162.51 | $154.95 | 112.41 K | $1.89 B |
| 10/06/2026 | $164.06 | $162.11 (-1.19%) | $164.06 | $159.68 | 91.35 K | $1.96 B |
| 10/05/2026 | $162.00 | $162.39 (0.24%) | $165.14 | $159.68 | 165.42 K | $1.96 B |
| 10/02/2026 | $158.52 | $161.01 (1.57%) | $161.41 | $156.48 | 162.10 K | $1.94 B |
| 10/01/2026 | $154.56 | $156.36 (1.16%) | $158.30 | $151.63 | 176.14 K | $1.89 B |
| 09/30/2026 | $158.57 | $154.77 (-2.4%) | $158.57 | $154.71 | 187.43 K | $1.87 B |
| 09/29/2026 | $157.24 | $158.79 (0.99%) | $159.12 | $155.04 | 142.51 K | $1.92 B |
| 09/28/2026 | $158.44 | $157.72 (-0.45%) | $160.00 | $155.80 | 238.90 K | $1.90 B |
| 09/25/2026 | $159.83 | $159.45 (-0.24%) | $162.33 | $158.08 | 278.71 K | $1.92 B |
| 09/24/2026 | $164.11 | $159.03 (-3.1%) | $164.94 | $154.20 | 247.93 K | $1.92 B |
| 09/23/2026 | $164.96 | $164.64 (-0.19%) | $165.98 | $163.60 | 314.90 K | $1.99 B |
| 09/22/2026 | $167.23 | $165.51 (-1.03%) | $168.70 | $164.87 | 224.70 K | $2.00 B |
| 09/21/2026 | $167.95 | $164.87 (-1.83%) | $169.00 | $162.41 | 198.74 K | $1.99 B |
| 09/18/2026 | $168.46 | $166.65 (-1.07%) | $171.77 | $165.50 | 626.90 K | $2.01 B |
| 09/17/2026 | $170.52 | $168.62 (-1.11%) | $170.52 | $166.52 | 166.40 K | $2.03 B |
| 09/16/2026 | $170.45 | $168.42 (-1.19%) | $170.63 | $165.53 | 139.30 K | $2.03 B |
| 09/15/2026 | $168.75 | $169.47 (0.43%) | $170.00 | $166.70 | 155.82 K | $2.04 B |
| 09/14/2026 | $166.77 | $168.46 (1.01%) | $170.62 | $166.00 | 124.38 K | $2.03 B |
| 09/11/2026 | $170.73 | $169.08 (-0.97%) | $170.76 | $166.72 | 134.61 K | $2.04 B |
| 09/10/2026 | $169.30 | $167.28 (-1.19%) | $173.88 | $166.81 | 134.00 K | $2.02 B |
| 09/09/2026 | $171.74 | $171.62 (-0.07%) | $174.95 | $169.29 | 198.10 K | $2.07 B |
| 09/08/2026 | $172.46 | $172.53 (0.04%) | $174.50 | $170.98 | 152.44 K | $2.08 B |
| 09/04/2026 | $169.80 | $173.56 (2.21%) | $175.09 | $169.25 | 178.94 K | $2.09 B |
| 09/03/2026 | $173.11 | $171.54 (-0.91%) | $173.98 | $166.83 | 180.00 K | $2.07 B |
| 09/02/2026 | $165.07 | $171.31 (3.78%) | $173.84 | $164.24 | 150.60 K | $2.07 B |
| 09/01/2026 | $163.55 | $164.10 (0.34%) | $165.26 | $162.99 | 156.30 K | $1.98 B |
| 08/31/2026 | $163.63 | $164.58 (0.58%) | $166.00 | $163.37 | 119.90 K | $1.98 B |
| 08/28/2026 | $163.96 | $165.27 (0.8%) | $165.50 | $161.78 | 146.50 K | $1.99 B |
| 08/27/2026 | $163.41 | $164.12 (0.43%) | $165.10 | $160.13 | 146.90 K | $1.98 B |
| 08/26/2026 | $162.76 | $164.79 (1.25%) | $165.79 | $160.72 | 187.64 K | $1.99 B |
| 08/25/2026 | $166.77 | $162.08 (-2.81%) | $166.77 | $161.07 | 132.40 K | $1.95 B |
| 08/24/2026 | $165.17 | $165.24 (0.04%) | $166.92 | $164.36 | 218.33 K | $1.99 B |
| 08/21/2026 | $163.73 | $164.40 (0.41%) | $165.30 | $161.10 | 146.40 K | $1.98 B |
| 08/20/2026 | $160.70 | $162.46 (1.1%) | $163.94 | $160.48 | 126.60 K | $1.96 B |
| 08/19/2026 | $159.91 | $162.37 (1.54%) | $163.01 | $159.39 | 132.60 K | $1.96 B |
| 08/18/2026 | $162.63 | $159.25 (-2.08%) | $164.87 | $158.80 | 224.95 K | $1.92 B |
| 08/17/2026 | $163.93 | $161.87 (-1.26%) | $165.61 | $161.75 | 202.80 K | $1.95 B |
| 08/14/2026 | $163.28 | $164.93 (1.01%) | $168.00 | $162.60 | 152.40 K | $1.99 B |
| 08/13/2026 | $166.99 | $163.58 (-2.04%) | $167.68 | $162.96 | 128.00 K | $1.97 B |
| 08/12/2026 | $168.81 | $165.22 (-2.13%) | $169.39 | $164.57 | 181.44 K | $1.99 B |
| 08/11/2026 | $169.96 | $169.74 (-0.13%) | $173.24 | $169.21 | 152.10 K | $2.05 B |
| 08/10/2026 | $169.01 | $168.98 (-0.02%) | $170.78 | $166.02 | 202.65 K | $2.04 B |
| 08/07/2026 | $165.82 | $168.74 (1.76%) | $169.84 | $165.01 | 190.74 K | $2.04 B |
| 08/06/2026 | $169.19 | $166.17 (-1.78%) | $169.48 | $165.71 | 138.23 K | $2.00 B |
| 08/05/2026 | $169.32 | $167.78 (-0.91%) | $170.70 | $166.08 | 118.50 K | $2.02 B |
| 08/04/2026 | $167.31 | $170.33 (1.81%) | $174.70 | $166.66 | 184.42 K | $2.05 B |
| 08/03/2026 | $161.69 | $163.93 (1.39%) | $164.90 | $161.69 | 126.40 K | $1.98 B |
| 07/31/2026 | $157.83 | $159.08 (0.79%) | $161.01 | $157.49 | 110.30 K | $1.92 B |
| 07/30/2026 | $157.83 | $157.84 (0.01%) | $160.47 | $156.05 | 117.52 K | $1.90 B |
| 07/29/2026 | $163.98 | $156.95 (-4.29%) | $165.95 | $156.27 | 115.00 K | $1.89 B |
| 07/28/2026 | $166.19 | $164.24 (-1.17%) | $168.80 | $163.76 | 93.55 K | $1.98 B |
| 07/27/2026 | $166.56 | $164.43 (-1.28%) | $167.61 | $163.78 | 83.80 K | $1.98 B |
| 07/24/2026 | $166.49 | $165.35 (-0.68%) | $166.69 | $163.73 | 89.61 K | $1.99 B |
| 07/23/2026 | $162.09 | $165.04 (1.82%) | $167.75 | $162.09 | 133.70 K | $1.99 B |
| 07/22/2026 | $161.02 | $163.75 (1.7%) | $164.21 | $161.02 | 68.80 K | $1.97 B |
| 07/21/2026 | $161.21 | $161.18 (-0.02%) | $162.47 | $159.66 | 99.40 K | $1.94 B |
| 07/20/2026 | $163.12 | $160.11 (-1.85%) | $164.08 | $160.02 | 84.62 K | $1.93 B |
| 07/17/2026 | $163.63 | $162.43 (-0.73%) | $168.40 | $162.12 | 106.94 K | $1.96 B |
| 07/16/2026 | $162.08 | $165.71 (2.24%) | $165.79 | $162.08 | 121.90 K | $2.00 B |
| 07/15/2026 | $163.51 | $162.73 (-0.48%) | $164.68 | $161.52 | 120.00 K | $1.96 B |
| 07/14/2026 | $163.59 | $163.16 (-0.26%) | $165.08 | $161.40 | 123.61 K | $1.97 B |
| 07/13/2026 | $160.38 | $162.24 (1.16%) | $162.77 | $160.18 | 152.73 K | $1.96 B |
| 07/10/2026 | $162.79 | $161.48 (-0.8%) | $165.38 | $161.33 | 112.94 K | $1.95 B |
| 07/09/2026 | $163.42 | $162.15 (-0.78%) | $164.16 | $159.14 | 249.20 K | $1.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
