5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
+29.20%
6 MONTH PERFORMANCE
-6.03%
YEAR-TO-DATE PERFORMANCE
+24.42%
1 YEAR PERFORMANCE
+13.17%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $211.95 | $208.90 (-1.44%) | $211.95 | $204.31 | 91.18 K | $2.54 B |
| 02/13/2026 | $208.38 | $210.84 (1.18%) | $213.49 | $208.38 | 65.15 K | $2.54 B |
| 02/12/2026 | $211.81 | $209.20 (-1.23%) | $214.98 | $207.40 | 69.80 K | $2.52 B |
| 02/11/2026 | $209.27 | $210.26 (0.47%) | $211.92 | $208.88 | 67.62 K | $2.53 B |
| 02/10/2026 | $208.34 | $207.32 (-0.49%) | $211.08 | $207.30 | 83.10 K | $2.49 B |
| 02/09/2026 | $208.33 | $208.30 (-0.01%) | $208.42 | $205.75 | 92.90 K | $2.51 B |
| 02/06/2026 | $203.27 | $208.38 (2.51%) | $209.55 | $203.27 | 83.44 K | $2.51 B |
| 02/05/2026 | $203.23 | $202.69 (-0.27%) | $205.96 | $201.50 | 102.24 K | $2.44 B |
| 02/04/2026 | $196.74 | $203.23 (3.3%) | $204.20 | $196.74 | 137.10 K | $2.44 B |
| 02/03/2026 | $195.42 | $195.52 (0.05%) | $197.60 | $193.70 | 122.50 K | $2.35 B |
| 02/02/2026 | $194.31 | $195.00 (0.36%) | $197.89 | $194.25 | 177.50 K | $2.35 B |
| 01/30/2026 | $190.85 | $195.31 (2.34%) | $195.95 | $190.85 | 124.90 K | $2.35 B |
| 01/29/2026 | $190.98 | $193.02 (1.07%) | $194.13 | $188.96 | 138.40 K | $2.32 B |
| 01/28/2026 | $192.96 | $190.90 (-1.07%) | $194.38 | $189.96 | 68.40 K | $2.30 B |
| 01/27/2026 | $191.04 | $193.33 (1.2%) | $194.17 | $187.81 | 104.10 K | $2.33 B |
| 01/26/2026 | $191.42 | $192.17 (0.39%) | $193.07 | $190.40 | 91.70 K | $2.31 B |
| 01/23/2026 | $191.22 | $191.14 (-0.04%) | $193.53 | $189.00 | 64.53 K | $2.30 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 |
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.
