Alamo Group Inc. - Price History

Monthly price history for ALG (Alamo Group Inc.)

DateAdjusted priceReal 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

52 week price:
153.96
231.40

Dividend Yield: 0.50%

5-year range yield:
0.35%
0.62%

Forward Dividend Yield: 0.46%

Payout Ratio: 9.31%

Payout Ratio Range:
6.71%
38.16%

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 million

Market Capitalization: 2.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 32

DGR3: 16.01%

DGR5: 13.34%

DGR10: 11.90%

DGR20: 6.16%

Links: