5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
+10.10%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
+13.86%
1 YEAR PERFORMANCE
+3.02%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $191.22 | $191.14 (-0.04%) | $193.53 | $189.00 | 49.26 K | $2.29 B |
| 01/22/2026 | $192.00 | $192.78 (0.41%) | $193.29 | $191.27 | 65.40 K | $2.32 B |
| 01/21/2026 | $189.90 | $191.95 (1.08%) | $192.52 | $189.42 | 100.10 K | $2.31 B |
| 01/20/2026 | $190.44 | $188.68 (-0.92%) | $193.68 | $188.19 | 86.50 K | $2.27 B |
| 01/16/2026 | $192.18 | $192.58 (0.21%) | $195.17 | $189.40 | 122.04 K | $2.32 B |
| 01/15/2026 | $191.14 | $193.05 (1%) | $194.86 | $189.55 | 119.61 K | $2.32 B |
| 01/14/2026 | $188.38 | $190.68 (1.22%) | $192.10 | $188.38 | 86.30 K | $2.29 B |
| 01/13/2026 | $188.77 | $188.86 (0.05%) | $189.71 | $186.85 | 90.51 K | $2.27 B |
| 01/12/2026 | $186.00 | $188.11 (1.13%) | $188.95 | $181.47 | 141.60 K | $2.26 B |
| 01/09/2026 | $185.77 | $186.91 (0.61%) | $188.09 | $184.71 | 105.31 K | $2.25 B |
| 01/08/2026 | $181.08 | $186.51 (3%) | $189.18 | $181.08 | 90.75 K | $2.24 B |
| 01/07/2026 | $182.50 | $182.02 (-0.26%) | $184.07 | $179.30 | 123.92 K | $2.19 B |
| 01/06/2026 | $180.52 | $182.96 (1.35%) | $183.91 | $177.38 | 165.60 K | $2.20 B |
| 01/05/2026 | $172.02 | $182.13 (5.88%) | $183.00 | $172.02 | 199.15 K | $2.19 B |
| 01/02/2026 | $169.65 | $170.43 (0.46%) | $171.20 | $166.44 | 98.90 K | $2.05 B |
| 12/31/2025 | $170.72 | $167.87 (-1.67%) | $170.72 | $167.33 | 56.00 K | $2.02 B |
| 12/30/2025 | $172.35 | $170.57 (-1.03%) | $173.00 | $170.54 | 61.21 K | $2.05 B |
| 12/29/2025 | $174.50 | $172.34 (-1.24%) | $175.00 | $170.73 | 75.70 K | $2.07 B |
| 12/26/2025 | $173.28 | $174.36 (0.62%) | $174.64 | $172.14 | 62.30 K | $2.10 B |
| 12/24/2025 | $172.99 | $173.61 (0.36%) | $173.61 | $172.09 | 38.84 K | $2.09 B |
| 12/23/2025 | $172.66 | $173.60 (0.54%) | $174.00 | $171.78 | 59.50 K | $2.09 B |
| 12/22/2025 | $172.87 | $172.34 (-0.31%) | $175.29 | $171.68 | 82.10 K | $2.07 B |
| 12/19/2025 | $171.05 | $173.87 (1.65%) | $176.42 | $170.04 | 363.94 K | $2.09 B |
| 12/18/2025 | $174.43 | $172.39 (-1.17%) | $175.89 | $171.97 | 89.10 K | $2.07 B |
| 12/17/2025 | $177.71 | $173.61 (-2.31%) | $181.61 | $172.91 | 149.20 K | $2.09 B |
| 12/16/2025 | $177.51 | $178.37 (0.48%) | $180.31 | $175.33 | 175.70 K | $2.15 B |
| 12/15/2025 | $177.39 | $178.03 (0.36%) | $178.92 | $175.99 | 161.90 K | $2.14 B |
| 12/12/2025 | $174.78 | $177.35 (1.47%) | $178.21 | $174.00 | 137.10 K | $2.13 B |
| 12/11/2025 | $168.72 | $174.00 (3.13%) | $175.48 | $168.72 | 152.80 K | $2.09 B |
| 12/10/2025 | $162.06 | $166.89 (2.98%) | $168.01 | $162.00 | 126.50 K | $2.01 B |
| 12/09/2025 | $163.10 | $162.44 (-0.4%) | $165.00 | $161.99 | 70.00 K | $1.95 B |
| 12/08/2025 | $165.03 | $163.03 (-1.21%) | $167.69 | $162.96 | 73.80 K | $1.96 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 |
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.
