-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+9.06% -
3 MONTH PERFORMANCE
+7.99% -
6 MONTH PERFORMANCE
-0.32% -
YEAR-TO-DATE PERFORMANCE
-7.88% -
1 YEAR PERFORMANCE
+4.08%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $194.28 | $193.49 (-0.41%) | $197.58 | $193.49 | 63,301 | $2.32 B |
| 11/15/2024 | $194.44 | $194.31 (-0.07%) | $197.36 | $193.67 | 98,701 | $2.33 B |
| 11/14/2024 | $195.48 | $193.01 (-1.26%) | $197.29 | $191.61 | 84,900 | $2.31 B |
| 11/13/2024 | $194.50 | $195.52 (0.52%) | $196.05 | $192.60 | 103,600 | $2.34 B |
| 11/12/2024 | $195.66 | $192.28 (-1.73%) | $195.92 | $192.16 | 118,500 | $2.30 B |
| 11/11/2024 | $196.67 | $196.20 (-0.24%) | $198.27 | $194.83 | 61,600 | $2.35 B |
| 11/08/2024 | $195.99 | $195.58 (-0.21%) | $198.28 | $194.18 | 137,817 | $2.34 B |
| 11/07/2024 | $197.17 | $197.43 (0.13%) | $198.74 | $193.80 | 98,300 | $2.36 B |
| 11/06/2024 | $197.31 | $196.89 (-0.21%) | $200.09 | $194.93 | 122,200 | $2.36 B |
| 11/05/2024 | $182.53 | $186.80 (2.34%) | $187.63 | $182.47 | 122,404 | $2.24 B |
| 11/04/2024 | $187.54 | $183.27 (-2.28%) | $188.34 | $182.42 | 107,500 | $2.20 B |
| 11/01/2024 | $175.22 | $187.48 (7%) | $190.53 | $174.13 | 264,700 | $2.25 B |
| 10/31/2024 | $171.74 | $169.54 (-1.28%) | $172.33 | $169.49 | 99,919 | $2.03 B |
| 10/30/2024 | $171.74 | $173.09 (0.79%) | $175.48 | $171.00 | 110,036 | $2.07 B |
| 10/29/2024 | $172.84 | $173.46 (0.36%) | $173.48 | $172.01 | 45,402 | $2.08 B |
| 10/28/2024 | $172.50 | $174.16 (0.96%) | $176.05 | $172.50 | 42,100 | $2.09 B |
| 10/25/2024 | $169.43 | $171.78 (1.39%) | $172.34 | $168.36 | 63,849 | $2.06 B |
| 10/24/2024 | $169.31 | $168.97 (-0.2%) | $170.29 | $167.50 | 104,900 | $2.02 B |
| 10/23/2024 | $169.65 | $168.80 (-0.5%) | $171.58 | $168.15 | 57,700 | $2.02 B |
| 10/22/2024 | $170.63 | $170.59 (-0.02%) | $173.48 | $168.79 | 81,804 | $2.04 B |
| 10/21/2024 | $177.14 | $171.88 (-2.97%) | $177.14 | $171.82 | 63,300 | $2.06 B |
| 10/18/2024 | $180.05 | $177.54 (-1.39%) | $180.05 | $177.45 | 47,547 | $2.13 B |
| 10/17/2024 | $181.29 | $179.83 (-0.81%) | $181.29 | $178.62 | 83,732 | $2.15 B |
| 10/16/2024 | $181.92 | $181.53 (-0.21%) | $184.64 | $181.53 | 124,115 | $2.17 B |
| 10/15/2024 | $179.40 | $181.50 (1.17%) | $182.06 | $179.40 | 95,818 | $2.17 B |
| 10/14/2024 | $176.24 | $178.82 (1.46%) | $178.96 | $175.35 | 63,500 | $2.14 B |
| 10/11/2024 | $172.48 | $177.01 (2.63%) | $177.42 | $172.48 | 69,000 | $2.12 B |
| 10/10/2024 | $171.37 | $171.76 (0.23%) | $171.76 | $169.87 | 61,619 | $2.06 B |
| 10/09/2024 | $171.51 | $173.30 (1.04%) | $174.73 | $170.94 | 115,805 | $2.08 B |
| 10/08/2024 | $175.11 | $172.23 (-1.64%) | $175.34 | $171.03 | 60,700 | $2.06 B |
| 10/07/2024 | $174.50 | $175.51 (0.58%) | $176.47 | $173.91 | 133,638 | $2.10 B |
| 10/04/2024 | $175.86 | $175.76 (-0.06%) | $175.86 | $173.62 | 93,700 | $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 |