-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
+6.06% -
6 MONTH PERFORMANCE
-19.60% -
YEAR-TO-DATE PERFORMANCE
-16.38% -
1 YEAR PERFORMANCE
+1.33%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $175.86 | $175.76 (-0.06%) | $175.86 | $173.62 | 74,232 | $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 |
| 09/20/2024 | $184.17 | $181.15 (-1.64%) | $184.17 | $180.61 | 230,500 | $2.17 B |
| 09/19/2024 | $186.35 | $184.93 (-0.76%) | $186.74 | $183.36 | 56,901 | $2.21 B |
| 09/18/2024 | $178.29 | $181.81 (1.97%) | $189.54 | $178.29 | 70,431 | $2.18 B |
| 09/17/2024 | $180.53 | $178.90 (-0.9%) | $180.93 | $178.30 | 69,611 | $2.14 B |
| 09/16/2024 | $179.85 | $178.42 (-0.8%) | $179.89 | $177.02 | 44,700 | $2.14 B |
| 09/13/2024 | $178.31 | $178.84 (0.3%) | $179.21 | $177.29 | 39,305 | $2.14 B |
| 09/12/2024 | $175.13 | $175.48 (0.2%) | $176.38 | $172.70 | 49,500 | $2.10 B |
| 09/11/2024 | $169.83 | $174.11 (2.52%) | $174.53 | $168.05 | 81,100 | $2.08 B |
| 09/10/2024 | $170.24 | $171.19 (0.56%) | $171.86 | $169.44 | 59,424 | $2.05 B |
| 09/09/2024 | $170.13 | $171.09 (0.56%) | $172.04 | $169.35 | 48,500 | $2.05 B |
| 09/06/2024 | $172.60 | $170.43 (-1.26%) | $174.22 | $170.43 | 45,200 | $2.04 B |
| 09/05/2024 | $176.92 | $173.37 (-2.01%) | $176.92 | $172.12 | 51,600 | $2.08 B |
| 09/04/2024 | $177.80 | $176.09 (-0.96%) | $178.90 | $175.95 | 64,832 | $2.11 B |
| 09/03/2024 | $183.01 | $178.90 (-2.25%) | $183.58 | $177.61 | 60,243 | $2.14 B |
| 08/30/2024 | $183.94 | $185.40 (0.79%) | $185.80 | $181.76 | 69,112 | $2.22 B |
| 08/29/2024 | $183.45 | $184.30 (0.46%) | $185.99 | $182.03 | 54,025 | $2.21 B |
| 08/28/2024 | $181.28 | $181.56 (0.15%) | $182.03 | $179.74 | 54,127 | $2.17 B |
| 08/27/2024 | $183.45 | $181.86 (-0.87%) | $184.53 | $181.04 | 58,126 | $2.18 B |
| 08/26/2024 | $185.45 | $185.30 (-0.08%) | $186.69 | $183.58 | 68,608 | $2.22 B |
| 08/23/2024 | $181.92 | $184.32 (1.32%) | $186.25 | $181.57 | 48,400 | $2.21 B |
| 08/22/2024 | $178.92 | $180.23 (0.73%) | $180.80 | $178.05 | 40,516 | $2.16 B |
| 08/21/2024 | $178.45 | $179.83 (0.77%) | $180.88 | $178.14 | 33,034 | $2.15 B |
| 08/20/2024 | $178.38 | $177.57 (-0.45%) | $179.16 | $176.91 | 96,245 | $2.13 B |
| 08/19/2024 | $178.37 | $179.29 (0.52%) | $179.50 | $176.96 | 79,100 | $2.15 B |
| 08/16/2024 | $174.55 | $177.67 (1.79%) | $178.00 | $174.53 | 85,241 | $2.13 B |
| 08/15/2024 | $175.77 | $174.55 (-0.69%) | $177.46 | $174.26 | 52,400 | $2.09 B |
| 08/14/2024 | $172.69 | $171.46 (-0.71%) | $172.69 | $169.74 | 46,505 | $2.05 B |
| 08/13/2024 | $171.04 | $171.57 (0.31%) | $172.35 | $168.75 | 66,149 | $2.05 B |
| 08/12/2024 | $171.99 | $170.30 (-0.98%) | $172.20 | $169.48 | 46,400 | $2.04 B |
| 08/09/2024 | $175.55 | $172.32 (-1.84%) | $175.55 | $169.57 | 58,400 | $2.06 B |
| 08/08/2024 | $172.09 | $174.88 (1.62%) | $175.19 | $170.71 | 74,226 | $2.09 B |
| 08/07/2024 | $174.46 | $169.28 (-2.97%) | $174.46 | $168.55 | 87,800 | $2.03 B |
| 08/06/2024 | $172.37 | $171.58 (-0.46%) | $174.73 | $170.26 | 94,826 | $2.05 B |
| 08/05/2024 | $166.86 | $172.99 (3.67%) | $173.21 | $164.38 | 154,400 | $2.07 B |
| 08/02/2024 | $176.49 | $175.09 (-0.79%) | $178.78 | $173.81 | 167,200 | $2.10 B |
| 08/01/2024 | $185.00 | $184.78 (-0.12%) | $188.75 | $179.20 | 160,400 | $2.21 B |
| 07/31/2024 | $190.69 | $192.72 (1.06%) | $195.68 | $187.62 | 107,125 | $2.31 B |
| 07/30/2024 | $193.42 | $191.01 (-1.25%) | $194.11 | $190.27 | 95,400 | $2.29 B |
| 07/29/2024 | $194.41 | $193.27 (-0.59%) | $196.00 | $190.96 | 53,600 | $2.31 B |
| 07/26/2024 | $194.80 | $194.96 (0.08%) | $198.53 | $194.00 | 61,743 | $2.33 B |
| 07/25/2024 | $184.79 | $192.03 (3.92%) | $194.50 | $184.76 | 77,700 | $2.29 B |
| 07/24/2024 | $185.47 | $183.27 (-1.19%) | $187.77 | $183.05 | 68,100 | $2.19 B |
| 07/23/2024 | $184.36 | $187.13 (1.5%) | $189.27 | $184.36 | 67,200 | $2.24 B |
| 07/22/2024 | $184.20 | $185.90 (0.92%) | $187.26 | $182.15 | 217,031 | $2.22 B |
| 07/19/2024 | $184.81 | $183.54 (-0.69%) | $184.99 | $182.10 | 52,410 | $2.19 B |
| 07/18/2024 | $183.75 | $184.75 (0.54%) | $188.12 | $182.85 | 119,529 | $2.21 B |
| 07/17/2024 | $182.25 | $185.47 (1.77%) | $186.96 | $182.25 | 114,191 | $2.22 B |
| 07/16/2024 | $175.82 | $184.68 (5.04%) | $185.16 | $175.82 | 77,842 | $2.21 B |
| 07/15/2024 | $174.47 | $175.45 (0.56%) | $177.60 | $173.87 | 63,744 | $2.10 B |
| 07/12/2024 | $174.96 | $172.92 (-1.17%) | $175.85 | $172.85 | 51,252 | $2.07 B |
| 07/11/2024 | $168.86 | $172.69 (2.27%) | $174.21 | $167.09 | 100,720 | $2.06 B |
| 07/10/2024 | $166.20 | $164.89 (-0.79%) | $166.20 | $164.10 | 64,546 | $1.97 B |
| 07/09/2024 | $166.92 | $164.50 (-1.45%) | $166.92 | $163.74 | 120,622 | $1.96 B |
| 07/08/2024 | $167.37 | $166.50 (-0.52%) | $168.14 | $166.46 | 47,036 | $1.99 B |
| 07/05/2024 | $167.84 | $165.72 (-1.26%) | $169.00 | $165.18 | 56,004 | $1.98 B |