5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
-20.32%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-17.09%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $154.09 | $151.63 (-1.59%) | $154.85 | $149.66 | 236.23 K | $1.81 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 | $2.02 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 | $2.03 B |
| 04/21/2026 | $173.01 | $169.18 (-2.21%) | $174.46 | $167.00 | 215.51 K | $2.03 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 | $2.11 B |
| 04/13/2026 | $176.38 | $176.56 (0.1%) | $178.45 | $175.00 | 180.24 K | $2.12 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 | $2.15 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 | $2.02 B |
| 04/06/2026 | $167.31 | $167.62 (0.19%) | $169.25 | $165.23 | 75.05 K | $2.01 B |
| 04/02/2026 | $167.00 | $168.20 (0.72%) | $169.80 | $164.97 | 136.80 K | $2.02 B |
| 04/01/2026 | $167.42 | $170.00 (1.54%) | $172.36 | $166.28 | 127.80 K | $2.04 B |
| 03/31/2026 | $166.86 | $164.97 (-1.13%) | $167.35 | $161.24 | 251.50 K | $1.98 B |
| 03/30/2026 | $167.96 | $164.32 (-2.17%) | $169.48 | $162.75 | 185.40 K | $1.97 B |
| 03/27/2026 | $166.99 | $167.00 (0.01%) | $170.06 | $165.52 | 97.10 K | $2.01 B |
| 03/26/2026 | $166.97 | $168.59 (0.97%) | $170.24 | $166.97 | 147.84 K | $2.03 B |
| 03/25/2026 | $173.46 | $169.15 (-2.48%) | $174.00 | $169.12 | 100.80 K | $2.03 B |
| 03/24/2026 | $164.53 | $171.23 (4.07%) | $172.85 | $164.53 | 117.60 K | $2.06 B |
| 03/23/2026 | $164.40 | $167.26 (1.74%) | $167.63 | $163.76 | 141.12 K | $2.01 B |
| 03/20/2026 | $163.38 | $159.80 (-2.19%) | $164.55 | $159.12 | 349.50 K | $1.92 B |
| 03/19/2026 | $166.14 | $163.17 (-1.79%) | $167.06 | $162.20 | 104.52 K | $1.96 B |
| 03/18/2026 | $166.45 | $167.70 (0.75%) | $169.74 | $165.29 | 149.90 K | $2.02 B |
| 03/17/2026 | $171.99 | $166.79 (-3.02%) | $171.99 | $164.96 | 135.60 K | $2.00 B |
| 03/16/2026 | $173.10 | $169.93 (-1.83%) | $175.78 | $168.90 | 176.00 K | $2.04 B |
| 03/13/2026 | $171.10 | $170.78 (-0.19%) | $171.85 | $168.11 | 117.14 K | $2.05 B |
| 03/12/2026 | $173.28 | $170.15 (-1.81%) | $174.94 | $169.76 | 213.72 K | $2.04 B |
| 03/11/2026 | $169.52 | $175.92 (3.78%) | $177.46 | $169.01 | 321.20 K | $2.11 B |
| 03/10/2026 | $167.98 | $170.10 (1.26%) | $172.17 | $165.00 | 235.62 K | $2.04 B |
| 03/09/2026 | $165.05 | $167.90 (1.73%) | $174.30 | $158.70 | 205.74 K | $2.02 B |
| 03/06/2026 | $170.00 | $168.13 (-1.1%) | $172.16 | $165.31 | 158.40 K | $2.02 B |
| 03/05/2026 | $176.00 | $173.13 (-1.63%) | $177.68 | $172.50 | 164.40 K | $2.08 B |
| 03/04/2026 | $185.71 | $178.01 (-4.15%) | $188.22 | $177.76 | 279.78 K | $2.14 B |
| 03/03/2026 | $203.76 | $184.78 (-9.31%) | $203.76 | $179.92 | 274.91 K | $2.22 B |
| 03/02/2026 | $210.60 | $218.47 (3.74%) | $219.88 | $209.89 | 101.15 K | $2.63 B |
| 02/27/2026 | $214.32 | $213.53 (-0.37%) | $214.58 | $210.14 | 213.60 K | $2.57 B |
| 02/26/2026 | $214.80 | $216.50 (0.79%) | $216.67 | $210.40 | 134.80 K | $2.60 B |
| 02/25/2026 | $215.81 | $213.09 (-1.26%) | $216.30 | $207.76 | 128.21 K | $2.56 B |
| 02/24/2026 | $210.95 | $215.15 (1.99%) | $216.89 | $210.95 | 148.90 K | $2.59 B |
| 02/23/2026 | $212.36 | $211.18 (-0.56%) | $214.40 | $207.94 | 141.03 K | $2.54 B |
| 02/20/2026 | $210.22 | $213.46 (1.54%) | $214.65 | $208.25 | 105.15 K | $2.57 B |
| 02/19/2026 | $204.00 | $210.28 (3.08%) | $210.39 | $201.76 | 107.60 K | $2.53 B |
| 02/18/2026 | $207.59 | $203.01 (-2.21%) | $209.65 | $202.78 | 109.94 K | $2.44 B |
| 02/17/2026 | $211.95 | $208.90 (-1.44%) | $211.95 | $204.31 | 91.20 K | $2.51 B |
| 02/13/2026 | $208.38 | $210.84 (1.18%) | $213.49 | $208.38 | 65.15 K | $2.54 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.
