Alamo Group Inc. - Price History
Monthly price history for ALG (Alamo Group Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 228.33 USD | 228.33 USD |
February 2024 | 202.29 USD | 202.29 USD |
January 2024 | 212.28 USD | 212.28 USD |
December 2023 | 209.92 USD | 210.19 USD |
November 2023 | 183.46 USD | 183.70 USD |
October 2023 | 160.09 USD | 160.30 USD |
September 2023 | 172.42 USD | 172.86 USD |
August 2023 | 171.21 USD | 171.65 USD |
July 2023 | 193.27 USD | 193.76 USD |
June 2023 | 183.23 USD | 183.91 USD |
May 2023 | 165.84 USD | 166.46 USD |
April 2023 | 176.08 USD | 176.73 USD |
March 2023 | 183.25 USD | 184.16 USD |
February 2023 | 181.49 USD | 182.39 USD |
January 2023 | 155.70 USD | 156.47 USD |
December 2022 | 140.70 USD | 141.60 USD |
November 2022 | 149.54 USD | 150.50 USD |
October 2022 | 151.11 USD | 152.08 USD |
September 2022 | 121.33 USD | 122.27 USD |
August 2022 | 129.76 USD | 130.76 USD |
July 2022 | 128.42 USD | 129.41 USD |
June 2022 | 115.35 USD | 116.43 USD |
May 2022 | 116.54 USD | 117.63 USD |
April 2022 | 125.27 USD | 126.44 USD |
March 2022 | 142.27 USD | 143.79 USD |
February 2022 | 137.64 USD | 139.11 USD |
January 2022 | 139.37 USD | 140.85 USD |
December 2021 | 145.46 USD | 147.18 USD |
November 2021 | 140.56 USD | 142.22 USD |
October 2021 | 149.44 USD | 151.20 USD |
September 2021 | 137.77 USD | 139.53 USD |
August 2021 | 153.05 USD | 155.01 USD |
July 2021 | 144.92 USD | 146.77 USD |
June 2021 | 150.61 USD | 152.68 USD |
May 2021 | 152.09 USD | 154.18 USD |
April 2021 | 155.11 USD | 157.25 USD |
March 2021 | 153.89 USD | 156.15 USD |
February 2021 | 150.42 USD | 152.63 USD |
January 2021 | 137.57 USD | 139.59 USD |
December 2020 | 135.83 USD | 137.95 USD |
November 2020 | 133.64 USD | 135.72 USD |
October 2020 | 118.48 USD | 120.33 USD |
September 2020 | 106.25 USD | 108.03 USD |
August 2020 | 109.08 USD | 110.90 USD |
July 2020 | 101.41 USD | 103.11 USD |
June 2020 | 100.82 USD | 102.64 USD |
May 2020 | 101.49 USD | 103.32 USD |
April 2020 | 96.70 USD | 98.44 USD |
March 2020 | 87.09 USD | 88.78 USD |
February 2020 | 108.66 USD | 110.77 USD |
January 2020 | 122.18 USD | 124.56 USD |
December 2019 | 123.03 USD | 125.55 USD |
November 2019 | 112.49 USD | 114.80 USD |
October 2019 | 104.91 USD | 107.06 USD |
September 2019 | 115.23 USD | 117.72 USD |
August 2019 | 111.77 USD | 114.18 USD |
July 2019 | 95.82 USD | 97.89 USD |
June 2019 | 97.70 USD | 99.93 USD |
May 2019 | 92.81 USD | 94.93 USD |
April 2019 | 101.32 USD | 103.64 USD |
March 2019 | 97.59 USD | 99.94 USD |
February 2019 | 93.78 USD | 96.04 USD |
January 2019 | 84.10 USD | 86.13 USD |
December 2018 | 75.39 USD | 77.32 USD |
November 2018 | 80.74 USD | 82.81 USD |
October 2018 | 83.58 USD | 85.72 USD |
September 2018 | 89.21 USD | 91.61 USD |
August 2018 | 92.80 USD | 95.30 USD |
July 2018 | 90.56 USD | 93.00 USD |
June 2018 | 87.88 USD | 90.36 USD |
May 2018 | 89.68 USD | 92.21 USD |
April 2018 | 106.47 USD | 109.47 USD |
March 2018 | 106.79 USD | 109.90 USD |
February 2018 | 108.00 USD | 111.15 USD |
January 2018 | 111.77 USD | 115.03 USD |
December 2017 | 109.56 USD | 112.87 USD |
November 2017 | 114.50 USD | 117.95 USD |
October 2017 | 102.41 USD | 105.50 USD |
September 2017 | 104.13 USD | 107.37 USD |
August 2017 | 88.99 USD | 91.76 USD |
July 2017 | 90.20 USD | 93.01 USD |
June 2017 | 87.97 USD | 90.81 USD |
May 2017 | 82.47 USD | 85.13 USD |
April 2017 | 76.59 USD | 79.06 USD |
March 2017 | 73.71 USD | 76.19 USD |
February 2017 | 72.71 USD | 75.15 USD |
January 2017 | 73.17 USD | 75.63 USD |
December 2016 | 73.53 USD | 76.10 USD |
November 2016 | 70.60 USD | 73.07 USD |
October 2016 | 62.73 USD | 64.92 USD |
September 2016 | 63.58 USD | 65.89 USD |
August 2016 | 62.55 USD | 64.82 USD |
July 2016 | 64.77 USD | 67.13 USD |
June 2016 | 63.57 USD | 65.97 USD |
May 2016 | 59.40 USD | 61.64 USD |
April 2016 | 54.38 USD | 56.44 USD |
March 2016 | 53.59 USD | 55.71 USD |
February 2016 | 49.92 USD | 51.89 USD |
January 2016 | 51.02 USD | 53.03 USD |
December 2015 | 50.03 USD | 52.10 USD |
November 2015 | 54.91 USD | 57.18 USD |
October 2015 | 45.06 USD | 46.92 USD |
September 2015 | 44.82 USD | 46.75 USD |
August 2015 | 49.36 USD | 51.49 USD |
July 2015 | 50.37 USD | 52.54 USD |
June 2015 | 52.30 USD | 54.64 USD |
May 2015 | 50.70 USD | 52.97 USD |
April 2015 | 59.14 USD | 61.78 USD |
March 2015 | 60.35 USD | 63.13 USD |
February 2015 | 47.94 USD | 50.15 USD |
January 2015 | 43.07 USD | 45.05 USD |
December 2014 | 46.23 USD | 48.44 USD |
November 2014 | 45.46 USD | 47.63 USD |
October 2014 | 40.89 USD | 42.84 USD |
September 2014 | 39.06 USD | 41.00 USD |
August 2014 | 46.44 USD | 48.75 USD |
July 2014 | 45.28 USD | 47.53 USD |
June 2014 | 51.46 USD | 54.09 USD |
May 2014 | 49.32 USD | 51.84 USD |
April 2014 | 50.54 USD | 53.12 USD |
March 2014 | 51.63 USD | 54.33 USD |
February 2014 | 49.96 USD | 52.58 USD |
January 2014 | 47.72 USD | 50.22 USD |
December 2013 | 57.60 USD | 60.69 USD |
November 2013 | 55.72 USD | 58.71 USD |
October 2013 | 44.78 USD | 47.19 USD |
September 2013 | 46.35 USD | 48.91 USD |
August 2013 | 42.98 USD | 45.36 USD |
July 2013 | 39.49 USD | 41.67 USD |
June 2013 | 38.62 USD | 40.82 USD |
May 2013 | 40.21 USD | 42.50 USD |
April 2013 | 37.91 USD | 40.07 USD |
March 2013 | 36.12 USD | 38.25 USD |
February 2013 | 33.79 USD | 35.78 USD |
January 2013 | 32.07 USD | 33.96 USD |
December 2012 | 30.76 USD | 32.64 USD |
November 2012 | 31.21 USD | 33.12 USD |
October 2012 | 31.57 USD | 33.50 USD |
September 2012 | 31.78 USD | 33.78 USD |
August 2012 | 27.36 USD | 29.09 USD |
July 2012 | 26.93 USD | 28.63 USD |
June 2012 | 29.45 USD | 31.37 USD |
May 2012 | 29.08 USD | 30.97 USD |
April 2012 | 31.62 USD | 33.68 USD |
March 2012 | 28.17 USD | 30.06 USD |
February 2012 | 25.18 USD | 26.87 USD |
January 2012 | 27.27 USD | 29.10 USD |
December 2011 | 25.18 USD | 26.93 USD |
November 2011 | 26.55 USD | 28.40 USD |
October 2011 | 22.30 USD | 23.85 USD |
September 2011 | 19.39 USD | 20.79 USD |
August 2011 | 21.38 USD | 22.93 USD |
July 2011 | 22.30 USD | 23.91 USD |
June 2011 | 22.05 USD | 23.70 USD |
May 2011 | 23.72 USD | 25.50 USD |
April 2011 | 26.61 USD | 28.61 USD |
March 2011 | 25.48 USD | 27.45 USD |
February 2011 | 27.04 USD | 29.14 USD |
January 2011 | 24.08 USD | 25.95 USD |
December 2010 | 25.76 USD | 27.82 USD |
November 2010 | 23.72 USD | 25.61 USD |
October 2010 | 22.23 USD | 24.00 USD |
September 2010 | 20.63 USD | 22.33 USD |
August 2010 | 18.01 USD | 19.50 USD |
July 2010 | 21.64 USD | 23.43 USD |
June 2010 | 19.99 USD | 21.70 USD |
May 2010 | 21.43 USD | 23.26 USD |
April 2010 | 21.71 USD | 23.56 USD |
March 2010 | 18.37 USD | 19.99 USD |
February 2010 | 16.36 USD | 17.81 USD |
January 2010 | 16.49 USD | 17.95 USD |
December 2009 | 15.70 USD | 17.15 USD |
November 2009 | 13.61 USD | 14.87 USD |
October 2009 | 12.54 USD | 13.70 USD |
September 2009 | 14.41 USD | 15.80 USD |
August 2009 | 13.09 USD | 14.35 USD |
July 2009 | 12.61 USD | 13.83 USD |
June 2009 | 9.16 USD | 10.10 USD |
May 2009 | 10.45 USD | 11.52 USD |
April 2009 | 10.21 USD | 11.26 USD |
March 2009 | 9.62 USD | 10.66 USD |
February 2009 | 10.46 USD | 11.59 USD |
January 2009 | 11.32 USD | 12.55 USD |
December 2008 | 13.43 USD | 14.95 USD |
November 2008 | 11.31 USD | 12.59 USD |
October 2008 | 11.30 USD | 12.58 USD |
September 2008 | 15.25 USD | 17.05 USD |
August 2008 | 18.72 USD | 20.93 USD |
July 2008 | 19.37 USD | 21.65 USD |
June 2008 | 18.37 USD | 20.59 USD |
May 2008 | 20.65 USD | 23.15 USD |
April 2008 | 18.16 USD | 20.36 USD |
March 2008 | 18.92 USD | 21.27 USD |
February 2008 | 16.49 USD | 18.54 USD |
January 2008 | 16.76 USD | 18.84 USD |
December 2007 | 16.07 USD | 18.12 USD |
November 2007 | 16.40 USD | 18.50 USD |
October 2007 | 19.22 USD | 21.68 USD |
September 2007 | 21.74 USD | 24.58 USD |
August 2007 | 22.56 USD | 25.50 USD |
July 2007 | 22.94 USD | 25.93 USD |
June 2007 | 22.24 USD | 25.20 USD |
May 2007 | 22.41 USD | 25.39 USD |
April 2007 | 23.83 USD | 27.00 USD |
March 2007 | 20.43 USD | 23.21 USD |
February 2007 | 21.20 USD | 24.08 USD |
January 2007 | 21.28 USD | 24.18 USD |
December 2006 | 20.60 USD | 23.46 USD |
November 2006 | 20.23 USD | 23.04 USD |
October 2006 | 20.37 USD | 23.20 USD |
September 2006 | 19.91 USD | 22.74 USD |
August 2006 | 19.92 USD | 22.75 USD |
July 2006 | 17.20 USD | 19.64 USD |
June 2006 | 18.38 USD | 21.05 USD |
May 2006 | 18.99 USD | 21.74 USD |
April 2006 | 18.62 USD | 21.32 USD |
March 2006 | 19.28 USD | 22.14 USD |
February 2006 | 20.78 USD | 23.86 USD |
January 2006 | 20.31 USD | 23.32 USD |
December 2005 | 17.80 USD | 20.50 USD |
November 2005 | 18.32 USD | 21.10 USD |
October 2005 | 16.89 USD | 19.45 USD |
September 2005 | 17.16 USD | 19.82 USD |
August 2005 | 17.71 USD | 20.45 USD |
July 2005 | 17.19 USD | 19.85 USD |
June 2005 | 16.12 USD | 18.67 USD |
May 2005 | 17.61 USD | 20.40 USD |
April 2005 | 16.53 USD | 19.15 USD |
March 2005 | 21.30 USD | 24.74 USD |
February 2005 | 21.27 USD | 24.70 USD |
January 2005 | 22.56 USD | 26.20 USD |
December 2004 | 23.33 USD | 27.16 USD |
November 2004 | 17.95 USD | 20.90 USD |
October 2004 | 15.89 USD | 18.50 USD |
September 2004 | 16.02 USD | 18.71 USD |
August 2004 | 14.55 USD | 16.99 USD |
July 2004 | 13.83 USD | 16.15 USD |
June 2004 | 13.57 USD | 15.90 USD |
May 2004 | 13.35 USD | 15.65 USD |
April 2004 | 14.14 USD | 16.57 USD |
March 2004 | 14.78 USD | 17.39 USD |
February 2004 | 15.45 USD | 18.17 USD |
January 2004 | 13.69 USD | 16.10 USD |
December 2003 | 12.92 USD | 15.26 USD |
November 2003 | 12.48 USD | 14.73 USD |
October 2003 | 12.07 USD | 14.25 USD |
September 2003 | 12.03 USD | 14.26 USD |
August 2003 | 12.25 USD | 14.52 USD |
July 2003 | 11.26 USD | 13.35 USD |
June 2003 | 10.26 USD | 12.22 USD |
May 2003 | 10.13 USD | 12.07 USD |
April 2003 | 9.86 USD | 11.75 USD |
March 2003 | 9.74 USD | 11.66 USD |
February 2003 | 9.39 USD | 11.25 USD |
January 2003 | 9.98 USD | 11.95 USD |
December 2002 | 10.18 USD | 12.25 USD |
November 2002 | 9.89 USD | 11.90 USD |
October 2002 | 9.76 USD | 11.75 USD |
September 2002 | 10.22 USD | 12.36 USD |
August 2002 | 11.24 USD | 13.60 USD |
July 2002 | 12.65 USD | 15.30 USD |
June 2002 | 12.34 USD | 15.00 USD |
May 2002 | 13.82 USD | 16.80 USD |
April 2002 | 13.49 USD | 16.40 USD |
March 2002 | 13.32 USD | 16.25 USD |
February 2002 | 12.20 USD | 14.88 USD |
January 2002 | 11.52 USD | 14.05 USD |
December 2001 | 11.63 USD | 14.25 USD |
November 2001 | 10.65 USD | 13.05 USD |
October 2001 | 10.94 USD | 13.40 USD |
September 2001 | 10.47 USD | 12.88 USD |
August 2001 | 11.78 USD | 14.50 USD |
July 2001 | 11.82 USD | 14.55 USD |
June 2001 | 11.53 USD | 14.25 USD |
May 2001 | 11.53 USD | 14.25 USD |
April 2001 | 11.31 USD | 13.98 USD |
March 2001 | 11.53 USD | 14.30 USD |
February 2001 | 12.49 USD | 15.50 USD |
January 2001 | 11.89 USD | 14.75 USD |
December 2000 | 10.48 USD | 13.06 USD |
November 2000 | 10.63 USD | 13.25 USD |
October 2000 | 10.38 USD | 12.94 USD |
September 2000 | 10.13 USD | 12.69 USD |
August 2000 | 10.58 USD | 13.25 USD |
July 2000 | 10.38 USD | 13.00 USD |
June 2000 | 9.94 USD | 12.50 USD |
May 2000 | 9.49 USD | 11.94 USD |
April 2000 | 8.65 USD | 10.88 USD |
March 2000 | 9.19 USD | 11.63 USD |
February 2000 | 9.49 USD | 12.00 USD |
January 2000 | 8.65 USD | 10.94 USD |
December 1999 | 8.06 USD | 10.25 USD |
November 1999 | 7.86 USD | 10.00 USD |
October 1999 | 6.49 USD | 8.25 USD |
September 1999 | 7.23 USD | 9.25 USD |
August 1999 | 7.23 USD | 9.25 USD |
July 1999 | 7.03 USD | 9.00 USD |
June 1999 | 6.79 USD | 8.75 USD |
May 1999 | 7.13 USD | 9.19 USD |
April 1999 | 7.32 USD | 9.44 USD |
March 1999 | 6.02 USD | 7.88 USD |
February 1999 | 7.45 USD | 9.75 USD |
January 1999 | 9.17 USD | 12.00 USD |
December 1998 | 8.66 USD | 11.44 USD |
November 1998 | 9.56 USD | 12.63 USD |
October 1998 | 10.41 USD | 13.75 USD |
September 1998 | 10.37 USD | 13.81 USD |
August 1998 | 12.85 USD | 17.13 USD |
July 1998 | 13.13 USD | 17.50 USD |
June 1998 | 14.17 USD | 19.00 USD |
May 1998 | 12.31 USD | 16.50 USD |
April 1998 | 13.57 USD | 18.19 USD |
March 1998 | 13.44 USD | 18.13 USD |
February 1998 | 13.44 USD | 18.13 USD |
January 1998 | 13.30 USD | 17.94 USD |
December 1997 | 15.99 USD | 21.69 USD |
November 1997 | 15.12 USD | 20.50 USD |
October 1997 | 15.49 USD | 21.00 USD |
September 1997 | 17.02 USD | 23.19 USD |
August 1997 | 16.15 USD | 22.00 USD |
July 1997 | 14.31 USD | 19.50 USD |
June 1997 | 15.20 USD | 20.81 USD |
May 1997 | 14.15 USD | 19.38 USD |
April 1997 | 11.32 USD | 15.50 USD |
March 1997 | 11.52 USD | 15.88 USD |
February 1997 | 11.15 USD | 15.38 USD |
January 1997 | 13.06 USD | 18.00 USD |
December 1996 | 12.35 USD | 17.13 USD |
November 1996 | 11.99 USD | 16.63 USD |
October 1996 | 11.54 USD | 16.00 USD |
September 1996 | 10.47 USD | 14.63 USD |
August 1996 | 10.56 USD | 14.75 USD |
July 1996 | 10.03 USD | 14.00 USD |
June 1996 | 12.99 USD | 18.25 USD |
May 1996 | 12.81 USD | 18.00 USD |
April 1996 | 14.06 USD | 19.75 USD |
March 1996 | 12.65 USD | 17.88 USD |
February 1996 | 11.33 USD | 16.00 USD |
January 1996 | 11.24 USD | 15.88 USD |
December 1995 | 12.67 USD | 18.00 USD |
November 1995 | 12.14 USD | 17.25 USD |
October 1995 | 12.05 USD | 17.13 USD |
September 1995 | 12.60 USD | 18.00 USD |
August 1995 | 12.51 USD | 17.88 USD |
July 1995 | 12.16 USD | 17.38 USD |
June 1995 | 12.00 USD | 17.25 USD |
May 1995 | 13.57 USD | 19.50 USD |
April 1995 | 12.87 USD | 18.50 USD |
March 1995 | 11.94 USD | 17.25 USD |
February 1995 | 12.29 USD | 17.75 USD |
January 1995 | 11.29 USD | 16.31 USD |
December 1994 | 11.10 USD | 16.13 USD |
November 1994 | 10.49 USD | 15.25 USD |
October 1994 | 10.32 USD | 15.00 USD |
September 1994 | 9.41 USD | 13.75 USD |
August 1994 | 9.92 USD | 14.50 USD |
July 1994 | 9.58 USD | 14.00 USD |
June 1994 | 11.21 USD | 16.50 USD |
May 1994 | 11.46 USD | 16.88 USD |
April 1994 | 10.70 USD | 15.75 USD |
March 1994 | 11.66 USD | 17.25 USD |
February 1994 | 12.67 USD | 18.75 USD |
January 1994 | 10.64 USD | 15.75 USD |
December 1993 | 10.58 USD | 15.75 USD |
November 1993 | 9.57 USD | 14.25 USD |
October 1993 | 8.18 USD | 12.25 USD |
September 1993 | 9.18 USD | 13.75 USD |
August 1993 | 9.01 USD | 13.50 USD |
July 1993 | 10.52 USD | 15.75 USD |
June 1993 | 9.96 USD | 15.00 USD |
May 1993 | 8.80 USD | 13.25 USD |
April 1993 | 8.80 USD | 13.25 USD |
March 1993 | 7.76 USD | 11.75 USD |
ALG
List: Contenders
Price: 228.33USD
Dividend Yield: 0.50%
Forward Dividend Yield: 0.46%
Payout Ratio: 9.31%
Dividend Per Share: 1.04 USD
Earnings Per Share: 11.17 USD
P/E Ratio: 19.34
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 28418
Ebitda: 31.7 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 16.01%
DGR5: 13.34%
DGR10: 11.90%
DGR20: 6.16%