5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-22.94%
6 MONTH PERFORMANCE
-21.23%
YEAR-TO-DATE PERFORMANCE
-12.22%
1 YEAR PERFORMANCE
-16.78%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $165.03 | $163.03 (-1.21%) | $167.69 | $163.03 | 73.04 K | $1.99 B |
| 12/05/2025 | $166.39 | $164.86 (-0.92%) | $166.89 | $163.63 | 75.90 K | $1.98 B |
| 12/04/2025 | $164.08 | $166.68 (1.58%) | $167.88 | $162.01 | 108.30 K | $2.00 B |
| 12/03/2025 | $162.68 | $165.59 (1.79%) | $166.01 | $161.91 | 92.00 K | $1.99 B |
| 12/02/2025 | $163.16 | $161.90 (-0.77%) | $164.88 | $161.00 | 92.30 K | $1.95 B |
| 12/01/2025 | $159.85 | $162.91 (1.91%) | $164.54 | $159.85 | 180.60 K | $1.96 B |
| 11/28/2025 | $161.53 | $160.37 (-0.72%) | $163.62 | $158.60 | 88.63 K | $1.93 B |
| 11/26/2025 | $163.96 | $160.94 (-1.84%) | $165.87 | $160.59 | 176.52 K | $1.94 B |
| 11/25/2025 | $160.99 | $163.64 (1.65%) | $164.91 | $160.07 | 194.10 K | $1.97 B |
| 11/24/2025 | $160.10 | $159.88 (-0.14%) | $162.00 | $158.57 | 109.40 K | $1.92 B |
| 11/21/2025 | $158.70 | $161.01 (1.46%) | $164.06 | $157.75 | 156.10 K | $1.94 B |
| 11/20/2025 | $160.80 | $157.80 (-1.87%) | $161.01 | $156.29 | 108.80 K | $1.90 B |
| 11/19/2025 | $163.20 | $159.46 (-2.29%) | $163.20 | $156.68 | 133.90 K | $1.92 B |
| 11/18/2025 | $164.47 | $162.85 (-0.98%) | $165.86 | $162.40 | 157.00 K | $1.96 B |
| 11/17/2025 | $162.48 | $161.66 (-0.5%) | $164.88 | $161.00 | 211.60 K | $1.94 B |
| 11/14/2025 | $166.58 | $162.45 (-2.48%) | $167.10 | $159.66 | 133.04 K | $1.95 B |
| 11/13/2025 | $166.19 | $165.66 (-0.32%) | $168.89 | $164.73 | 129.54 K | $1.99 B |
| 11/12/2025 | $165.34 | $167.35 (1.22%) | $168.61 | $163.54 | 171.91 K | $2.01 B |
| 11/11/2025 | $165.70 | $164.42 (-0.77%) | $166.74 | $161.63 | 131.90 K | $1.98 B |
| 11/10/2025 | $167.14 | $165.41 (-1.04%) | $169.02 | $164.56 | 167.62 K | $1.99 B |
| 11/07/2025 | $167.94 | $166.86 (-0.64%) | $173.38 | $159.79 | 198.08 K | $2.01 B |
| 11/06/2025 | $179.17 | $173.14 (-3.37%) | $179.36 | $172.71 | 108.40 K | $2.08 B |
| 11/05/2025 | $173.92 | $177.22 (1.9%) | $178.30 | $173.92 | 70.20 K | $2.13 B |
| 11/04/2025 | $176.52 | $174.79 (-0.98%) | $178.34 | $173.78 | 121.81 K | $2.10 B |
| 11/03/2025 | $176.95 | $177.45 (0.28%) | $179.50 | $173.38 | 140.00 K | $2.13 B |
| 10/31/2025 | $176.55 | $178.72 (1.23%) | $181.20 | $175.85 | 237.20 K | $2.15 B |
| 10/30/2025 | $179.99 | $176.89 (-1.72%) | $182.28 | $175.96 | 73.21 K | $2.13 B |
| 10/29/2025 | $181.41 | $180.26 (-0.63%) | $183.55 | $178.41 | 60.60 K | $2.17 B |
| 10/28/2025 | $183.81 | $182.47 (-0.73%) | $186.84 | $181.60 | 57.30 K | $2.19 B |
| 10/27/2025 | $188.55 | $185.02 (-1.87%) | $189.25 | $184.55 | 48.90 K | $2.22 B |
| 10/24/2025 | $188.87 | $188.10 (-0.41%) | $189.50 | $186.89 | 50.51 K | $2.26 B |
| 10/23/2025 | $186.78 | $187.57 (0.42%) | $188.19 | $185.61 | 65.50 K | $2.25 B |
| 10/22/2025 | $185.60 | $187.10 (0.81%) | $187.51 | $184.77 | 106.60 K | $2.25 B |
| 10/21/2025 | $181.69 | $185.76 (2.24%) | $186.37 | $181.69 | 44.10 K | $2.23 B |
| 10/20/2025 | $181.81 | $183.26 (0.8%) | $184.47 | $178.02 | 43.10 K | $2.20 B |
| 10/17/2025 | $183.00 | $180.83 (-1.19%) | $184.32 | $179.99 | 89.01 K | $2.17 B |
| 10/16/2025 | $184.09 | $183.95 (-0.08%) | $185.04 | $181.92 | 78.70 K | $2.21 B |
| 10/15/2025 | $183.86 | $184.03 (0.09%) | $186.72 | $183.68 | 73.63 K | $2.21 B |
| 10/14/2025 | $180.04 | $183.28 (1.8%) | $184.35 | $180.04 | 85.00 K | $2.20 B |
| 10/13/2025 | $184.02 | $181.99 (-1.1%) | $188.20 | $181.36 | 60.73 K | $2.19 B |
| 10/10/2025 | $186.27 | $182.55 (-2%) | $186.63 | $181.81 | 61.32 K | $2.19 B |
| 10/09/2025 | $189.20 | $185.49 (-1.96%) | $189.20 | $185.06 | 56.60 K | $2.23 B |
| 10/08/2025 | $188.30 | $189.46 (0.62%) | $190.93 | $187.27 | 39.82 K | $2.28 B |
| 10/07/2025 | $188.07 | $187.81 (-0.14%) | $189.25 | $187.81 | 50.00 K | $2.26 B |
| 10/06/2025 | $193.26 | $188.75 (-2.33%) | $193.26 | $186.91 | 93.32 K | $2.27 B |
| 10/03/2025 | $191.57 | $191.66 (0.05%) | $194.32 | $191.57 | 92.12 K | $2.30 B |
| 10/02/2025 | $188.22 | $191.57 (1.78%) | $192.35 | $184.45 | 84.05 K | $2.30 B |
| 10/01/2025 | $190.82 | $189.15 (-0.88%) | $190.82 | $186.53 | 95.54 K | $2.27 B |
| 09/30/2025 | $190.10 | $190.90 (0.42%) | $190.94 | $189.18 | 86.95 K | $2.29 B |
| 09/29/2025 | $192.37 | $190.43 (-1.01%) | $192.37 | $189.50 | 64.75 K | $2.29 B |
| 09/26/2025 | $192.25 | $192.62 (0.19%) | $194.41 | $191.65 | 68.33 K | $2.32 B |
| 09/25/2025 | $193.24 | $192.30 (-0.49%) | $194.40 | $190.55 | 97.23 K | $2.31 B |
| 09/24/2025 | $194.94 | $194.11 (-0.43%) | $198.06 | $193.36 | 103.80 K | $2.33 B |
| 09/23/2025 | $198.86 | $196.80 (-1.04%) | $201.43 | $195.90 | 92.91 K | $2.37 B |
| 09/22/2025 | $198.50 | $197.75 (-0.38%) | $200.54 | $195.67 | 98.23 K | $2.38 B |
| 09/19/2025 | $204.02 | $198.46 (-2.73%) | $204.02 | $198.01 | 262.00 K | $2.39 B |
| 09/18/2025 | $202.17 | $204.10 (0.95%) | $206.24 | $202.17 | 89.10 K | $2.45 B |
| 09/17/2025 | $207.11 | $201.74 (-2.59%) | $207.71 | $201.30 | 55.74 K | $2.42 B |
| 09/16/2025 | $203.79 | $205.30 (0.74%) | $207.00 | $202.10 | 81.30 K | $2.47 B |
| 09/15/2025 | $207.22 | $204.42 (-1.35%) | $207.71 | $203.81 | 84.94 K | $2.46 B |
| 09/12/2025 | $208.54 | $205.64 (-1.39%) | $209.46 | $203.88 | 77.31 K | $2.47 B |
| 09/11/2025 | $206.67 | $211.26 (2.22%) | $212.13 | $204.49 | 138.90 K | $2.54 B |
| 09/10/2025 | $207.06 | $206.10 (-0.46%) | $208.14 | $205.28 | 52.90 K | $2.48 B |
| 09/09/2025 | $210.59 | $207.96 (-1.25%) | $210.59 | $205.78 | 69.10 K | $2.50 B |
| 09/08/2025 | $211.15 | $211.77 (0.29%) | $212.12 | $209.52 | 65.13 K | $2.55 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.
