5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
-10.16%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
-10.33%
1 YEAR PERFORMANCE
-14.04%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $167.87 | $166.98 (-0.53%) | $167.87 | $164.77 | 100,013 | $2.00 B |
| 04/29/2025 | $167.36 | $168.60 (0.74%) | $169.42 | $165.49 | 141,407 | $2.02 B |
| 04/28/2025 | $168.25 | $168.67 (0.25%) | $169.92 | $166.86 | 56,812 | $2.02 B |
| 04/25/2025 | $169.90 | $168.55 (-0.79%) | $169.90 | $167.44 | 51,109 | $2.02 B |
| 04/24/2025 | $167.95 | $170.56 (1.55%) | $170.58 | $165.01 | 65,346 | $2.04 B |
| 04/23/2025 | $169.82 | $168.46 (-0.8%) | $172.27 | $167.91 | 104,400 | $2.02 B |
| 04/22/2025 | $163.55 | $165.76 (1.35%) | $166.26 | $162.44 | 163,800 | $1.99 B |
| 04/21/2025 | $166.18 | $161.08 (-3.07%) | $166.18 | $159.93 | 96,636 | $1.93 B |
| 04/17/2025 | $167.03 | $167.46 (0.26%) | $169.31 | $166.52 | 80,722 | $2.01 B |
| 04/16/2025 | $168.93 | $166.87 (-1.22%) | $170.49 | $165.93 | 79,022 | $2.00 B |
| 04/15/2025 | $167.70 | $169.80 (1.25%) | $170.53 | $167.70 | 95,000 | $2.03 B |
| 04/14/2025 | $171.81 | $169.29 (-1.47%) | $172.24 | $168.47 | 120,700 | $2.03 B |
| 04/11/2025 | $168.27 | $171.13 (1.7%) | $171.86 | $165.16 | 101,531 | $2.05 B |
| 04/10/2025 | $169.74 | $169.04 (-0.41%) | $171.70 | $165.91 | 103,306 | $2.02 B |
| 04/09/2025 | $158.35 | $172.60 (9%) | $173.81 | $158.35 | 226,800 | $2.07 B |
| 04/08/2025 | $165.73 | $158.47 (-4.38%) | $165.73 | $157.07 | 124,500 | $1.90 B |
| 04/07/2025 | $162.05 | $161.51 (-0.33%) | $167.58 | $159.71 | 133,600 | $1.93 B |
| 04/04/2025 | $166.96 | $165.81 (-0.69%) | $167.90 | $163.26 | 138,500 | $1.99 B |
| 04/03/2025 | $177.17 | $171.06 (-3.45%) | $177.77 | $170.80 | 80,900 | $2.05 B |
| 04/02/2025 | $178.09 | $181.60 (1.97%) | $182.01 | $178.09 | 48,300 | $2.18 B |
| 04/01/2025 | $176.93 | $179.73 (1.58%) | $180.79 | $176.36 | 71,943 | $2.15 B |
| 03/31/2025 | $178.59 | $178.21 (-0.21%) | $180.26 | $177.43 | 65,426 | $2.13 B |
| 03/28/2025 | $184.90 | $180.84 (-2.2%) | $186.13 | $179.90 | 47,700 | $2.17 B |
| 03/27/2025 | $186.97 | $186.11 (-0.46%) | $188.15 | $185.12 | 75,300 | $2.23 B |
| 03/26/2025 | $186.52 | $187.27 (0.4%) | $189.59 | $185.14 | 63,900 | $2.24 B |
| 03/25/2025 | $187.43 | $187.19 (-0.13%) | $189.18 | $185.93 | 116,800 | $2.24 B |
| 03/24/2025 | $184.39 | $188.05 (1.98%) | $188.77 | $184.39 | 152,600 | $2.25 B |
| 03/21/2025 | $186.17 | $183.56 (-1.4%) | $186.17 | $180.39 | 813,316 | $2.20 B |
| 03/20/2025 | $186.38 | $188.38 (1.07%) | $191.58 | $186.38 | 201,100 | $2.26 B |
| 03/19/2025 | $188.40 | $188.26 (-0.07%) | $191.99 | $186.35 | 117,045 | $2.26 B |
| 03/18/2025 | $186.51 | $189.03 (1.35%) | $191.25 | $186.51 | 156,100 | $2.26 B |
| 03/17/2025 | $185.75 | $188.09 (1.26%) | $192.90 | $185.75 | 151,542 | $2.25 B |
| 03/14/2025 | $183.26 | $185.91 (1.45%) | $187.49 | $183.26 | 95,036 | $2.23 B |
| 03/13/2025 | $182.92 | $182.60 (-0.17%) | $185.69 | $182.08 | 79,144 | $2.19 B |
| 03/12/2025 | $185.90 | $182.79 (-1.67%) | $186.76 | $181.72 | 113,633 | $2.19 B |
| 03/11/2025 | $187.04 | $185.79 (-0.67%) | $187.04 | $183.20 | 114,736 | $2.23 B |
| 03/10/2025 | $181.61 | $186.54 (2.71%) | $188.68 | $181.61 | 155,100 | $2.23 B |
| 03/07/2025 | $181.66 | $183.66 (1.1%) | $183.71 | $181.50 | 117,400 | $2.20 B |
| 03/06/2025 | $177.22 | $183.03 (3.28%) | $183.35 | $176.06 | 130,700 | $2.19 B |
| 03/05/2025 | $175.90 | $178.23 (1.32%) | $178.43 | $174.91 | 119,200 | $2.14 B |
| 03/04/2025 | $174.21 | $174.81 (0.34%) | $176.00 | $172.40 | 151,933 | $2.09 B |
| 03/03/2025 | $175.00 | $176.02 (0.58%) | $177.96 | $173.71 | 172,200 | $2.11 B |
| 02/28/2025 | $180.32 | $174.98 (-2.96%) | $180.81 | $170.57 | 321,625 | $2.10 B |
| 02/27/2025 | $183.64 | $184.26 (0.34%) | $187.36 | $183.63 | 87,800 | $2.21 B |
| 02/26/2025 | $186.41 | $184.94 (-0.79%) | $188.09 | $184.52 | 69,045 | $2.22 B |
| 02/25/2025 | $186.86 | $186.54 (-0.17%) | $188.33 | $186.02 | 82,801 | $2.23 B |
| 02/24/2025 | $189.49 | $185.73 (-1.98%) | $189.49 | $185.73 | 89,800 | $2.22 B |
| 02/21/2025 | $190.70 | $188.90 (-0.94%) | $190.70 | $185.75 | 151,900 | $2.26 B |
| 02/20/2025 | $188.25 | $188.30 (0.03%) | $189.24 | $186.08 | 127,100 | $2.26 B |
| 02/19/2025 | $185.27 | $188.87 (1.94%) | $189.59 | $185.27 | 84,528 | $2.26 B |
| 02/18/2025 | $185.13 | $187.04 (1.03%) | $188.24 | $185.13 | 85,521 | $2.24 B |
| 02/14/2025 | $186.80 | $184.56 (-1.2%) | $187.26 | $184.22 | 52,206 | $2.21 B |
| 02/13/2025 | $184.28 | $185.21 (0.5%) | $187.83 | $183.77 | 86,000 | $2.22 B |
| 02/12/2025 | $185.23 | $184.81 (-0.23%) | $186.49 | $184.07 | 73,505 | $2.21 B |
| 02/11/2025 | $184.74 | $187.60 (1.55%) | $187.60 | $183.64 | 78,000 | $2.25 B |
| 02/10/2025 | $185.77 | $185.87 (0.05%) | $186.76 | $182.13 | 96,600 | $2.23 B |
| 02/07/2025 | $182.90 | $185.01 (1.15%) | $185.40 | $181.59 | 85,300 | $2.22 B |
| 02/06/2025 | $183.62 | $183.29 (-0.18%) | $183.62 | $180.76 | 136,500 | $2.20 B |
| 02/05/2025 | $181.51 | $182.13 (0.34%) | $182.64 | $180.73 | 75,420 | $2.18 B |
| 02/04/2025 | $179.78 | $181.80 (1.12%) | $182.53 | $179.78 | 63,432 | $2.18 B |
| 02/03/2025 | $182.57 | $180.54 (-1.11%) | $184.02 | $178.58 | 81,700 | $2.16 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.
