5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
+7.75%
YEAR-TO-DATE PERFORMANCE
-10.32%
1 YEAR PERFORMANCE
-11.01%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $192.50 | $188.34 (-2.16%) | $195.63 | $188.34 | 309,035 | $2.26 B |
| 12/19/2024 | $199.16 | $194.51 (-2.33%) | $200.69 | $193.86 | 128,300 | $2.33 B |
| 12/18/2024 | $197.60 | $197.29 (-0.16%) | $201.03 | $193.99 | 263,100 | $2.36 B |
| 12/17/2024 | $195.69 | $196.51 (0.42%) | $196.56 | $193.68 | 83,901 | $2.35 B |
| 12/16/2024 | $192.02 | $196.58 (2.37%) | $198.44 | $192.02 | 90,635 | $2.35 B |
| 12/13/2024 | $193.35 | $193.10 (-0.13%) | $194.39 | $191.60 | 57,900 | $2.31 B |
| 12/12/2024 | $196.49 | $193.35 (-1.6%) | $196.50 | $192.84 | 58,442 | $2.32 B |
| 12/11/2024 | $197.75 | $195.95 (-0.91%) | $198.97 | $195.90 | 76,827 | $2.35 B |
| 12/10/2024 | $196.60 | $195.74 (-0.44%) | $198.10 | $192.00 | 100,000 | $2.34 B |
| 12/09/2024 | $197.21 | $195.55 (-0.84%) | $198.83 | $195.45 | 43,800 | $2.34 B |
| 12/06/2024 | $197.63 | $196.09 (-0.78%) | $197.70 | $194.57 | 41,400 | $2.35 B |
| 12/05/2024 | $201.64 | $195.73 (-2.93%) | $201.64 | $195.73 | 63,100 | $2.34 B |
| 12/04/2024 | $201.18 | $200.40 (-0.39%) | $201.18 | $198.14 | 50,320 | $2.40 B |
| 12/03/2024 | $203.01 | $199.74 (-1.61%) | $203.14 | $197.88 | 60,227 | $2.39 B |
| 12/02/2024 | $201.20 | $201.95 (0.37%) | $202.04 | $198.53 | 65,811 | $2.42 B |
| 11/29/2024 | $199.56 | $199.95 (0.2%) | $200.47 | $197.05 | 44,100 | $2.39 B |
| 11/27/2024 | $200.21 | $197.89 (-1.16%) | $201.08 | $197.47 | 46,030 | $2.37 B |
| 11/26/2024 | $202.46 | $197.75 (-2.33%) | $203.61 | $197.60 | 117,900 | $2.37 B |
| 11/25/2024 | $199.90 | $202.61 (1.36%) | $205.62 | $198.27 | 93,900 | $2.43 B |
| 11/22/2024 | $196.28 | $198.10 (0.93%) | $199.36 | $196.28 | 67,130 | $2.37 B |
| 11/21/2024 | $193.09 | $196.36 (1.69%) | $197.35 | $193.09 | 76,010 | $2.35 B |
| 11/20/2024 | $189.84 | $191.74 (1%) | $191.98 | $188.00 | 51,400 | $2.30 B |
| 11/19/2024 | $191.07 | $190.70 (-0.19%) | $193.23 | $190.60 | 64,700 | $2.28 B |
| 11/18/2024 | $194.28 | $193.49 (-0.41%) | $197.58 | $193.49 | 63,301 | $2.32 B |
| 11/15/2024 | $194.44 | $194.31 (-0.07%) | $197.36 | $193.67 | 98,701 | $2.33 B |
| 11/14/2024 | $195.48 | $193.01 (-1.26%) | $197.29 | $191.61 | 84,900 | $2.31 B |
| 11/13/2024 | $194.50 | $195.52 (0.52%) | $196.05 | $192.60 | 103,600 | $2.34 B |
| 11/12/2024 | $195.66 | $192.28 (-1.73%) | $195.92 | $192.16 | 118,500 | $2.30 B |
| 11/11/2024 | $196.67 | $196.20 (-0.24%) | $198.27 | $194.83 | 61,600 | $2.35 B |
| 11/08/2024 | $195.99 | $195.58 (-0.21%) | $198.28 | $194.18 | 137,817 | $2.34 B |
| 11/07/2024 | $197.17 | $197.43 (0.13%) | $198.74 | $193.80 | 98,300 | $2.36 B |
| 11/06/2024 | $197.31 | $196.89 (-0.21%) | $200.09 | $194.93 | 122,200 | $2.36 B |
| 11/05/2024 | $182.53 | $186.80 (2.34%) | $187.63 | $182.47 | 122,404 | $2.24 B |
| 11/04/2024 | $187.54 | $183.27 (-2.28%) | $188.34 | $182.42 | 107,500 | $2.20 B |
| 11/01/2024 | $175.22 | $187.48 (7%) | $190.53 | $174.13 | 264,700 | $2.25 B |
| 10/31/2024 | $171.74 | $169.54 (-1.28%) | $172.33 | $169.49 | 99,919 | $2.03 B |
| 10/30/2024 | $171.74 | $173.09 (0.79%) | $175.48 | $171.00 | 110,036 | $2.07 B |
| 10/29/2024 | $172.84 | $173.46 (0.36%) | $173.48 | $172.01 | 45,402 | $2.08 B |
| 10/28/2024 | $172.50 | $174.16 (0.96%) | $176.05 | $172.50 | 42,100 | $2.09 B |
| 10/25/2024 | $169.43 | $171.78 (1.39%) | $172.34 | $168.36 | 63,849 | $2.06 B |
| 10/24/2024 | $169.31 | $168.97 (-0.2%) | $170.29 | $167.50 | 104,900 | $2.02 B |
| 10/23/2024 | $169.65 | $168.80 (-0.5%) | $171.58 | $168.15 | 57,700 | $2.02 B |
| 10/22/2024 | $170.63 | $170.59 (-0.02%) | $173.48 | $168.79 | 81,804 | $2.04 B |
| 10/21/2024 | $177.14 | $171.88 (-2.97%) | $177.14 | $171.82 | 63,300 | $2.06 B |
| 10/18/2024 | $180.05 | $177.54 (-1.39%) | $180.05 | $177.45 | 47,547 | $2.13 B |
| 10/17/2024 | $181.29 | $179.83 (-0.81%) | $181.29 | $178.62 | 83,732 | $2.15 B |
| 10/16/2024 | $181.92 | $181.53 (-0.21%) | $184.64 | $181.53 | 124,115 | $2.17 B |
| 10/15/2024 | $179.40 | $181.50 (1.17%) | $182.06 | $179.40 | 95,818 | $2.17 B |
| 10/14/2024 | $176.24 | $178.82 (1.46%) | $178.96 | $175.35 | 63,500 | $2.14 B |
| 10/11/2024 | $172.48 | $177.01 (2.63%) | $177.42 | $172.48 | 69,000 | $2.12 B |
| 10/10/2024 | $171.37 | $171.76 (0.23%) | $171.76 | $169.87 | 61,619 | $2.06 B |
| 10/09/2024 | $171.51 | $173.30 (1.04%) | $174.73 | $170.94 | 115,805 | $2.08 B |
| 10/08/2024 | $175.11 | $172.23 (-1.64%) | $175.34 | $171.03 | 60,700 | $2.06 B |
| 10/07/2024 | $174.50 | $175.51 (0.58%) | $176.47 | $173.91 | 133,638 | $2.10 B |
| 10/04/2024 | $175.86 | $175.76 (-0.06%) | $175.86 | $173.62 | 93,700 | $2.10 B |
| 10/03/2024 | $173.62 | $172.40 (-0.7%) | $173.67 | $171.48 | 46,131 | $2.06 B |
| 10/02/2024 | $175.16 | $174.63 (-0.3%) | $178.45 | $174.63 | 40,100 | $2.09 B |
| 10/01/2024 | $178.87 | $176.44 (-1.36%) | $178.88 | $175.36 | 56,833 | $2.11 B |
| 09/30/2024 | $179.17 | $180.13 (0.54%) | $181.29 | $178.57 | 69,520 | $2.16 B |
| 09/27/2024 | $182.39 | $181.09 (-0.71%) | $184.80 | $180.85 | 60,241 | $2.17 B |
| 09/26/2024 | $180.72 | $180.21 (-0.28%) | $182.50 | $179.23 | 111,724 | $2.16 B |
| 09/25/2024 | $183.22 | $178.16 (-2.76%) | $183.22 | $177.61 | 118,300 | $2.13 B |
| 09/24/2024 | $181.67 | $182.73 (0.58%) | $183.39 | $180.38 | 63,000 | $2.19 B |
| 09/23/2024 | $181.87 | $180.37 (-0.82%) | $183.03 | $179.10 | 49,800 | $2.16 B |