5 DAY PERFORMANCE
+5.61%
1 MONTH PERFORMANCE
+10.18%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-22.62%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $167.26 | $168.80 (0.92%) | $172.39 | $165.80 | 518.01 K | $2.03 B |
| 06/25/2026 | $165.08 | $168.04 (1.79%) | $170.21 | $164.47 | 96.20 K | $2.03 B |
| 06/24/2026 | $159.18 | $163.52 (2.73%) | $165.04 | $154.91 | 159.00 K | $1.97 B |
| 06/23/2026 | $160.73 | $159.08 (-1.03%) | $163.06 | $157.00 | 154.20 K | $1.92 B |
| 06/22/2026 | $160.78 | $161.05 (0.17%) | $162.95 | $159.60 | 181.62 K | $1.94 B |
| 06/18/2026 | $158.15 | $161.35 (2.02%) | $162.84 | $158.15 | 446.00 K | $1.94 B |
| 06/17/2026 | $152.63 | $156.17 (2.32%) | $157.69 | $152.63 | 231.55 K | $1.88 B |
| 06/16/2026 | $152.98 | $153.43 (0.29%) | $155.06 | $149.82 | 222.90 K | $1.85 B |
| 06/15/2026 | $155.20 | $152.06 (-2.02%) | $158.87 | $151.88 | 151.70 K | $1.83 B |
| 06/12/2026 | $154.80 | $153.74 (-0.68%) | $156.00 | $152.53 | 91.50 K | $1.85 B |
| 06/11/2026 | $152.23 | $154.41 (1.43%) | $155.99 | $151.00 | 143.60 K | $1.86 B |
| 06/10/2026 | $153.56 | $150.86 (-1.76%) | $154.20 | $150.44 | 144.40 K | $1.82 B |
| 06/09/2026 | $151.97 | $152.96 (0.65%) | $156.00 | $150.93 | 137.50 K | $1.84 B |
| 06/08/2026 | $150.00 | $150.67 (0.45%) | $153.40 | $150.00 | 159.64 K | $1.82 B |
| 06/05/2026 | $150.87 | $149.37 (-0.99%) | $152.00 | $148.54 | 134.40 K | $1.80 B |
| 06/04/2026 | $153.49 | $151.68 (-1.18%) | $154.13 | $149.83 | 181.80 K | $1.83 B |
| 06/03/2026 | $151.70 | $150.12 (-1.04%) | $152.96 | $148.05 | 153.60 K | $1.81 B |
| 06/02/2026 | $151.78 | $152.76 (0.65%) | $155.92 | $151.78 | 122.20 K | $1.84 B |
| 06/01/2026 | $149.70 | $149.86 (0.11%) | $150.37 | $146.13 | 194.13 K | $1.81 B |
| 05/29/2026 | $153.42 | $150.71 (-1.77%) | $153.60 | $150.56 | 148.00 K | $1.82 B |
| 05/28/2026 | $151.85 | $152.48 (0.41%) | $154.15 | $150.36 | 219.43 K | $1.84 B |
| 05/27/2026 | $153.50 | $153.84 (0.22%) | $156.54 | $153.35 | 169.14 K | $1.85 B |
| 05/26/2026 | $150.04 | $152.58 (1.69%) | $154.00 | $148.51 | 111.40 K | $1.84 B |
| 05/22/2026 | $150.29 | $150.02 (-0.18%) | $152.28 | $147.68 | 137.10 K | $1.81 B |
| 05/21/2026 | $150.27 | $149.83 (-0.29%) | $150.29 | $146.31 | 235.70 K | $1.81 B |
| 05/20/2026 | $148.72 | $152.16 (2.31%) | $152.99 | $146.00 | 199.31 K | $1.83 B |
| 05/19/2026 | $151.74 | $149.96 (-1.17%) | $154.46 | $146.04 | 215.60 K | $1.81 B |
| 05/18/2026 | $146.05 | $151.22 (3.54%) | $152.39 | $145.76 | 230.80 K | $1.82 B |
| 05/15/2026 | $151.06 | $147.27 (-2.51%) | $151.06 | $146.89 | 159.20 K | $1.77 B |
| 05/14/2026 | $152.88 | $151.98 (-0.59%) | $154.14 | $150.70 | 144.20 K | $1.83 B |
| 05/13/2026 | $151.59 | $151.63 (0.03%) | $154.85 | $149.66 | 240.84 K | $1.83 B |
| 05/12/2026 | $154.62 | $151.63 (-1.93%) | $155.03 | $150.36 | 238.04 K | $1.83 B |
| 05/11/2026 | $163.06 | $154.80 (-5.07%) | $165.50 | $153.01 | 356.54 K | $1.87 B |
| 05/08/2026 | $166.65 | $163.76 (-1.73%) | $168.59 | $163.62 | 161.30 K | $1.97 B |
| 05/07/2026 | $172.82 | $166.20 (-3.83%) | $172.82 | $165.42 | 253.41 K | $2.00 B |
| 05/06/2026 | $170.19 | $170.85 (0.39%) | $174.09 | $169.09 | 367.53 K | $2.06 B |
| 05/05/2026 | $173.41 | $166.97 (-3.71%) | $180.63 | $165.79 | 617.50 K | $2.01 B |
| 05/04/2026 | $170.70 | $167.39 (-1.94%) | $172.82 | $167.03 | 133.00 K | $2.02 B |
| 05/01/2026 | $172.63 | $171.35 (-0.74%) | $174.72 | $169.23 | 148.50 K | $2.06 B |
| 04/30/2026 | $168.76 | $173.44 (2.77%) | $174.69 | $168.01 | 191.33 K | $2.09 B |
| 04/29/2026 | $168.09 | $168.37 (0.17%) | $169.86 | $166.97 | 205.02 K | $2.03 B |
| 04/28/2026 | $172.91 | $168.77 (-2.39%) | $173.73 | $167.96 | 122.94 K | $2.03 B |
| 04/27/2026 | $172.01 | $172.03 (0.01%) | $174.48 | $170.17 | 110.60 K | $2.07 B |
| 04/24/2026 | $173.55 | $171.89 (-0.96%) | $174.62 | $171.41 | 168.74 K | $2.07 B |
| 04/23/2026 | $170.90 | $174.35 (2.02%) | $175.61 | $169.94 | 98.34 K | $2.10 B |
| 04/22/2026 | $170.75 | $169.25 (-0.88%) | $173.44 | $167.87 | 138.40 K | $2.04 B |
| 04/21/2026 | $173.01 | $169.18 (-2.21%) | $174.46 | $167.00 | 215.51 K | $2.04 B |
| 04/20/2026 | $171.05 | $172.96 (1.12%) | $173.85 | $170.34 | 88.10 K | $2.08 B |
| 04/17/2026 | $169.58 | $172.11 (1.49%) | $175.16 | $168.84 | 213.30 K | $2.07 B |
| 04/16/2026 | $168.78 | $167.97 (-0.48%) | $170.43 | $166.00 | 190.80 K | $2.02 B |
| 04/15/2026 | $174.42 | $168.75 (-3.25%) | $175.00 | $167.08 | 131.40 K | $2.03 B |
| 04/14/2026 | $176.56 | $175.96 (-0.34%) | $179.15 | $175.00 | 163.90 K | $2.12 B |
| 04/13/2026 | $176.38 | $176.56 (0.1%) | $178.45 | $175.00 | 180.24 K | $2.13 B |
| 04/10/2026 | $180.48 | $176.89 (-1.99%) | $181.32 | $176.67 | 101.80 K | $2.13 B |
| 04/09/2026 | $175.48 | $179.04 (2.03%) | $180.23 | $175.13 | 105.20 K | $2.16 B |
| 04/08/2026 | $174.27 | $176.30 (1.16%) | $179.37 | $174.27 | 174.60 K | $2.12 B |
| 04/07/2026 | $167.81 | $168.20 (0.23%) | $171.00 | $164.00 | 136.03 K | $2.03 B |
| 04/06/2026 | $167.31 | $167.62 (0.19%) | $169.25 | $165.23 | 75.05 K | $2.02 B |
| 04/02/2026 | $167.00 | $168.20 (0.72%) | $169.80 | $164.97 | 136.80 K | $2.03 B |
| 04/01/2026 | $167.42 | $170.00 (1.54%) | $172.36 | $166.28 | 127.80 K | $2.05 B |
| 03/31/2026 | $166.86 | $164.97 (-1.13%) | $167.35 | $161.24 | 251.50 K | $1.99 B |
| 03/30/2026 | $167.96 | $164.32 (-2.17%) | $169.48 | $162.75 | 185.40 K | $1.98 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.
