5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+7.58%
6 MONTH PERFORMANCE
-22.45%
YEAR-TO-DATE PERFORMANCE
-2.60%
1 YEAR PERFORMANCE
-27.79%
Alamo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $166.99 | $163.58 (-2.04%) | $167.68 | $162.96 | 128.00 K | $1.97 B |
| 08/12/2026 | $168.81 | $165.22 (-2.13%) | $169.39 | $164.57 | 181.44 K | $1.99 B |
| 08/11/2026 | $169.96 | $169.74 (-0.13%) | $173.24 | $169.21 | 152.10 K | $2.05 B |
| 08/10/2026 | $169.01 | $168.98 (-0.02%) | $170.78 | $166.02 | 202.65 K | $2.04 B |
| 08/07/2026 | $165.82 | $168.74 (1.76%) | $169.84 | $165.01 | 190.74 K | $2.04 B |
| 08/06/2026 | $169.19 | $166.17 (-1.78%) | $169.48 | $165.71 | 138.23 K | $2.00 B |
| 08/05/2026 | $169.32 | $167.78 (-0.91%) | $170.70 | $166.08 | 118.50 K | $2.02 B |
| 08/04/2026 | $167.31 | $170.33 (1.81%) | $174.70 | $166.66 | 184.42 K | $2.05 B |
| 08/03/2026 | $161.69 | $163.93 (1.39%) | $164.90 | $161.69 | 126.40 K | $1.98 B |
| 07/31/2026 | $157.83 | $159.08 (0.79%) | $161.01 | $157.49 | 110.30 K | $1.92 B |
| 07/30/2026 | $157.83 | $157.84 (0.01%) | $160.47 | $156.05 | 117.52 K | $1.90 B |
| 07/29/2026 | $163.98 | $156.95 (-4.29%) | $165.95 | $156.27 | 115.00 K | $1.89 B |
| 07/28/2026 | $166.19 | $164.24 (-1.17%) | $168.80 | $163.76 | 93.55 K | $1.98 B |
| 07/27/2026 | $166.56 | $164.43 (-1.28%) | $167.61 | $163.78 | 83.80 K | $1.98 B |
| 07/24/2026 | $166.49 | $165.35 (-0.68%) | $166.69 | $163.73 | 89.61 K | $1.99 B |
| 07/23/2026 | $162.09 | $165.04 (1.82%) | $167.75 | $162.09 | 133.70 K | $1.99 B |
| 07/22/2026 | $161.02 | $163.75 (1.7%) | $164.21 | $161.02 | 68.80 K | $1.97 B |
| 07/21/2026 | $161.21 | $161.18 (-0.02%) | $162.47 | $159.66 | 99.40 K | $1.94 B |
| 07/20/2026 | $163.12 | $160.11 (-1.85%) | $164.08 | $160.02 | 84.62 K | $1.93 B |
| 07/17/2026 | $163.63 | $162.43 (-0.73%) | $168.40 | $162.12 | 106.94 K | $1.96 B |
| 07/16/2026 | $162.08 | $165.71 (2.24%) | $165.79 | $162.08 | 121.90 K | $2.00 B |
| 07/15/2026 | $163.51 | $162.73 (-0.48%) | $164.68 | $161.52 | 120.00 K | $1.96 B |
| 07/14/2026 | $163.59 | $163.16 (-0.26%) | $165.08 | $161.40 | 123.61 K | $1.97 B |
| 07/13/2026 | $160.38 | $162.24 (1.16%) | $162.77 | $160.18 | 152.73 K | $1.96 B |
| 07/10/2026 | $162.79 | $161.48 (-0.8%) | $165.38 | $161.33 | 112.94 K | $1.95 B |
| 07/09/2026 | $163.42 | $162.15 (-0.78%) | $164.16 | $159.14 | 249.20 K | $1.95 B |
| 07/08/2026 | $164.34 | $162.95 (-0.85%) | $166.69 | $162.61 | 175.90 K | $1.96 B |
| 07/07/2026 | $170.35 | $166.16 (-2.46%) | $171.10 | $162.05 | 224.12 K | $2.00 B |
| 07/06/2026 | $170.18 | $170.89 (0.42%) | $172.14 | $168.00 | 120.90 K | $2.06 B |
| 07/02/2026 | $167.69 | $170.25 (1.53%) | $172.34 | $167.69 | 204.60 K | $2.05 B |
| 07/01/2026 | $164.59 | $166.30 (1.04%) | $167.45 | $160.95 | 157.62 K | $2.00 B |
| 06/30/2026 | $168.47 | $164.49 (-2.36%) | $168.88 | $163.97 | 191.30 K | $1.98 B |
| 06/29/2026 | $167.52 | $167.49 (-0.02%) | $168.83 | $166.28 | 198.25 K | $2.02 B |
| 06/26/2026 | $167.26 | $168.80 (0.92%) | $172.39 | $165.80 | 518.01 K | $2.03 B |
| 06/25/2026 | $165.08 | $168.04 (1.79%) | $170.21 | $164.47 | 96.20 K | $2.03 B |
| 06/24/2026 | $159.18 | $163.52 (2.73%) | $165.04 | $154.91 | 159.00 K | $1.97 B |
| 06/23/2026 | $160.73 | $159.08 (-1.03%) | $163.06 | $157.00 | 154.20 K | $1.92 B |
| 06/22/2026 | $160.78 | $161.05 (0.17%) | $162.95 | $159.60 | 181.62 K | $1.94 B |
| 06/18/2026 | $158.15 | $161.35 (2.02%) | $162.84 | $158.15 | 446.00 K | $1.94 B |
| 06/17/2026 | $152.63 | $156.17 (2.32%) | $157.69 | $152.63 | 231.55 K | $1.88 B |
| 06/16/2026 | $152.98 | $153.43 (0.29%) | $155.06 | $149.82 | 222.90 K | $1.85 B |
| 06/15/2026 | $155.20 | $152.06 (-2.02%) | $158.87 | $151.88 | 151.70 K | $1.83 B |
| 06/12/2026 | $154.80 | $153.74 (-0.68%) | $156.00 | $152.53 | 91.50 K | $1.85 B |
| 06/11/2026 | $152.23 | $154.41 (1.43%) | $155.99 | $151.00 | 143.60 K | $1.86 B |
| 06/10/2026 | $153.56 | $150.86 (-1.76%) | $154.20 | $150.44 | 144.40 K | $1.82 B |
| 06/09/2026 | $151.97 | $152.96 (0.65%) | $156.00 | $150.93 | 137.50 K | $1.84 B |
| 06/08/2026 | $150.00 | $150.67 (0.45%) | $153.40 | $150.00 | 159.64 K | $1.82 B |
| 06/05/2026 | $150.87 | $149.37 (-0.99%) | $152.00 | $148.54 | 134.40 K | $1.80 B |
| 06/04/2026 | $153.49 | $151.68 (-1.18%) | $154.13 | $149.83 | 181.80 K | $1.83 B |
| 06/03/2026 | $151.70 | $150.12 (-1.04%) | $152.96 | $148.05 | 153.60 K | $1.81 B |
| 06/02/2026 | $151.78 | $152.76 (0.65%) | $155.92 | $151.78 | 122.20 K | $1.84 B |
| 06/01/2026 | $149.70 | $149.86 (0.11%) | $150.37 | $146.13 | 194.13 K | $1.81 B |
| 05/29/2026 | $153.42 | $150.71 (-1.77%) | $153.60 | $150.56 | 148.00 K | $1.82 B |
| 05/28/2026 | $151.85 | $152.48 (0.41%) | $154.15 | $150.36 | 219.43 K | $1.84 B |
| 05/27/2026 | $153.50 | $153.84 (0.22%) | $156.54 | $153.35 | 169.14 K | $1.85 B |
| 05/26/2026 | $150.04 | $152.58 (1.69%) | $154.00 | $148.51 | 111.40 K | $1.84 B |
| 05/22/2026 | $150.29 | $150.02 (-0.18%) | $152.28 | $147.68 | 137.10 K | $1.81 B |
| 05/21/2026 | $150.27 | $149.83 (-0.29%) | $150.29 | $146.31 | 235.70 K | $1.81 B |
| 05/20/2026 | $148.72 | $152.16 (2.31%) | $152.99 | $146.00 | 199.31 K | $1.83 B |
| 05/19/2026 | $151.74 | $149.96 (-1.17%) | $154.46 | $146.04 | 215.60 K | $1.81 B |
| 05/18/2026 | $146.05 | $151.22 (3.54%) | $152.39 | $145.76 | 230.80 K | $1.82 B |
| 05/15/2026 | $151.06 | $147.27 (-2.51%) | $151.06 | $146.89 | 159.20 K | $1.77 B |
| 05/14/2026 | $152.88 | $151.98 (-0.59%) | $154.14 | $150.70 | 144.20 K | $1.83 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.
