Alamo Group Inc. ( ALG) - Price History
Monthly price history for ALG (Alamo Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $173.56 | $173.56 |
| August 2026 | $164.58 | $164.58 |
| July 2026 | $159.08 | $159.08 |
| June 2026 | $164.15 | $164.49 |
| May 2026 | $150.40 | $150.71 |
| April 2026 | $173.08 | $173.44 |
| March 2026 | $164.31 | $164.97 |
| February 2026 | $212.67 | $213.53 |
| January 2026 | $194.52 | $195.31 |
| December 2025 | $166.90 | $167.87 |
| November 2025 | $159.44 | $160.37 |
| October 2025 | $177.69 | $178.72 |
| September 2025 | $189.49 | $190.90 |
| August 2025 | $209.90 | $211.46 |
| July 2025 | $220.93 | $222.58 |
| June 2025 | $216.47 | $218.38 |
| May 2025 | $196.31 | $198.04 |
| April 2025 | $165.52 | $166.98 |
| March 2025 | $176.34 | $178.21 |
| February 2025 | $173.14 | $174.98 |
| January 2025 | $183.61 | $185.56 |
| December 2024 | $183.65 | $185.91 |
| November 2024 | $197.52 | $199.95 |
| October 2024 | $167.48 | $169.54 |
| September 2024 | $177.68 | $180.13 |
| August 2024 | $182.88 | $185.40 |
| July 2024 | $190.10 | $192.72 |
| June 2024 | $170.40 | $173 |
| May 2024 | $187.13 | $189.99 |
| April 2024 | $191.45 | $194.38 |
| March 2024 | $224.62 | $228.33 |
| February 2024 | $199 | $202.29 |
| January 2024 | $208.83 | $212.28 |
| December 2023 | $206.50 | $210.19 |
| November 2023 | $180.48 | $183.70 |
| October 2023 | $157.49 | $160.30 |
| September 2023 | $169.62 | $172.86 |
| August 2023 | $168.43 | $171.65 |
| July 2023 | $190.12 | $193.76 |
| June 2023 | $180.25 | $183.91 |
| May 2023 | $163.15 | $166.46 |
| April 2023 | $173.21 | $176.73 |
| March 2023 | $180.27 | $184.16 |
| February 2023 | $178.54 | $182.39 |
| January 2023 | $153.17 | $156.47 |
| December 2022 | $138.41 | $141.60 |
| November 2022 | $147.11 | $150.50 |
| October 2022 | $148.66 | $152.08 |
| September 2022 | $119.36 | $122.27 |
| August 2022 | $127.65 | $130.76 |
| July 2022 | $126.33 | $129.41 |
| June 2022 | $113.48 | $116.43 |
| May 2022 | $114.65 | $117.63 |
| April 2022 | $123.24 | $126.44 |
| March 2022 | $139.96 | $143.79 |
| February 2022 | $135.41 | $139.11 |
| January 2022 | $137.10 | $140.85 |
| December 2021 | $143.10 | $147.18 |
| November 2021 | $138.28 | $142.22 |
| October 2021 | $147.01 | $151.20 |
| September 2021 | $135.53 | $139.53 |
| August 2021 | $150.56 | $155.01 |
| July 2021 | $142.56 | $146.77 |
| June 2021 | $148.16 | $152.68 |
| May 2021 | $149.61 | $154.18 |
| April 2021 | $152.59 | $157.25 |
| March 2021 | $151.39 | $156.15 |
| February 2021 | $147.98 | $152.63 |
| January 2021 | $135.34 | $139.59 |
| December 2020 | $133.62 | $137.95 |
| November 2020 | $131.46 | $135.72 |
| October 2020 | $116.56 | $120.33 |
| September 2020 | $104.52 | $108.03 |
| August 2020 | $107.30 | $110.90 |
| July 2020 | $99.76 | $103.11 |
| June 2020 | $99.18 | $102.64 |
| May 2020 | $99.84 | $103.32 |
| April 2020 | $95.12 | $98.44 |
| March 2020 | $85.67 | $88.78 |
| February 2020 | $106.89 | $110.77 |
| January 2020 | $120.20 | $124.56 |
| December 2019 | $121.03 | $125.55 |
| November 2019 | $110.66 | $114.80 |
| October 2019 | $103.20 | $107.06 |
| September 2019 | $113.36 | $117.72 |
| August 2019 | $109.95 | $114.18 |
| July 2019 | $94.26 | $97.89 |
| June 2019 | $96.11 | $99.93 |
| May 2019 | $91.30 | $94.93 |
| April 2019 | $99.68 | $103.64 |
| March 2019 | $96 | $99.94 |
| February 2019 | $92.26 | $96.04 |
| January 2019 | $82.74 | $86.13 |
| December 2018 | $74.16 | $77.32 |
| November 2018 | $79.43 | $82.81 |
| October 2018 | $82.22 | $85.72 |
| September 2018 | $87.76 | $91.61 |
| August 2018 | $91.29 | $95.30 |
| July 2018 | $89.09 | $93 |
| June 2018 | $86.46 | $90.36 |
| May 2018 | $88.22 | $92.21 |
| April 2018 | $104.74 | $109.47 |
| March 2018 | $105.05 | $109.90 |
| February 2018 | $106.24 | $111.15 |
| January 2018 | $109.95 | $115.03 |
| December 2017 | $107.78 | $112.87 |
| November 2017 | $112.64 | $117.95 |
| October 2017 | $100.75 | $105.50 |
| September 2017 | $102.44 | $107.37 |
| August 2017 | $87.54 | $91.76 |
| July 2017 | $88.74 | $93.01 |
| June 2017 | $86.54 | $90.81 |
| May 2017 | $81.13 | $85.13 |
| April 2017 | $75.35 | $79.06 |
| March 2017 | $72.51 | $76.19 |
| February 2017 | $71.52 | $75.15 |
| January 2017 | $71.98 | $75.63 |
| December 2016 | $72.34 | $76.10 |
| November 2016 | $69.46 | $73.07 |
| October 2016 | $61.71 | $64.92 |
| September 2016 | $62.54 | $65.89 |
| August 2016 | $61.53 | $64.82 |
| July 2016 | $63.72 | $67.13 |
| June 2016 | $62.53 | $65.97 |
| May 2016 | $58.43 | $61.64 |
| April 2016 | $53.50 | $56.44 |
| March 2016 | $52.72 | $55.71 |
| February 2016 | $49.11 | $51.89 |
| January 2016 | $50.18 | $53.03 |
| December 2015 | $49.22 | $52.10 |
| November 2015 | $54.02 | $57.18 |
| October 2015 | $44.32 | $46.92 |
| September 2015 | $44.09 | $46.75 |
| August 2015 | $48.56 | $51.49 |
| July 2015 | $49.55 | $52.54 |
| June 2015 | $51.45 | $54.64 |
| May 2015 | $49.88 | $52.97 |
| April 2015 | $58.18 | $61.78 |
| March 2015 | $59.37 | $63.13 |
| February 2015 | $47.16 | $50.15 |
| January 2015 | $42.37 | $45.05 |
| December 2014 | $45.48 | $48.44 |
| November 2014 | $44.72 | $47.63 |
| October 2014 | $40.22 | $42.84 |
| September 2014 | $38.42 | $41 |
| August 2014 | $45.69 | $48.75 |
| July 2014 | $44.54 | $47.53 |
| June 2014 | $50.62 | $54.09 |
| May 2014 | $48.52 | $51.84 |
| April 2014 | $49.72 | $53.12 |
| March 2014 | $50.79 | $54.33 |
| February 2014 | $49.15 | $52.58 |
| January 2014 | $46.94 | $50.22 |
| December 2013 | $56.66 | $60.69 |
| November 2013 | $54.81 | $58.71 |
| October 2013 | $44.06 | $47.19 |
| September 2013 | $45.59 | $48.91 |
| August 2013 | $42.28 | $45.36 |
| July 2013 | $38.84 | $41.67 |
| June 2013 | $37.99 | $40.82 |
| May 2013 | $39.55 | $42.50 |
| April 2013 | $37.29 | $40.07 |
| March 2013 | $35.53 | $38.25 |
| February 2013 | $33.24 | $35.78 |
| January 2013 | $31.55 | $33.96 |
| December 2012 | $30.26 | $32.64 |
| November 2012 | $30.70 | $33.12 |
| October 2012 | $31.06 | $33.50 |
| September 2012 | $31.26 | $33.78 |
| August 2012 | $26.92 | $29.09 |
| July 2012 | $26.49 | $28.63 |
| June 2012 | $28.97 | $31.37 |
| May 2012 | $28.60 | $30.97 |
| April 2012 | $31.11 | $33.68 |
| March 2012 | $27.71 | $30.06 |
| February 2012 | $24.77 | $26.87 |
| January 2012 | $26.82 | $29.10 |
| December 2011 | $24.77 | $26.93 |
| November 2011 | $26.12 | $28.40 |
| October 2011 | $21.94 | $23.85 |
| September 2011 | $19.07 | $20.79 |
| August 2011 | $21.04 | $22.93 |
| July 2011 | $21.94 | $23.91 |
| June 2011 | $21.69 | $23.70 |
| May 2011 | $23.33 | $25.50 |
| April 2011 | $26.18 | $28.61 |
| March 2011 | $25.06 | $27.45 |
| February 2011 | $26.60 | $29.14 |
| January 2011 | $23.69 | $25.95 |
| December 2010 | $25.34 | $27.82 |
| November 2010 | $23.33 | $25.61 |
| October 2010 | $21.86 | $24 |
| September 2010 | $20.29 | $22.33 |
| August 2010 | $17.72 | $19.50 |
| July 2010 | $21.29 | $23.43 |
| June 2010 | $19.67 | $21.70 |
| May 2010 | $21.08 | $23.26 |
| April 2010 | $21.35 | $23.56 |
| March 2010 | $18.07 | $19.99 |
| February 2010 | $16.10 | $17.81 |
| January 2010 | $16.22 | $17.95 |
| December 2009 | $15.45 | $17.15 |
| November 2009 | $13.39 | $14.87 |
| October 2009 | $12.34 | $13.70 |
| September 2009 | $14.18 | $15.80 |
| August 2009 | $12.88 | $14.35 |
| July 2009 | $12.41 | $13.83 |
| June 2009 | $9.01 | $10.10 |
| May 2009 | $10.28 | $11.52 |
| April 2009 | $10.04 | $11.26 |
| March 2009 | $9.46 | $10.66 |
| February 2009 | $10.29 | $11.59 |
| January 2009 | $11.14 | $12.55 |
| December 2008 | $13.22 | $14.95 |
| November 2008 | $11.13 | $12.59 |
| October 2008 | $11.12 | $12.58 |
| September 2008 | $15 | $17.05 |
| August 2008 | $18.42 | $20.93 |
| July 2008 | $19.05 | $21.65 |
| June 2008 | $18.07 | $20.59 |
| May 2008 | $20.32 | $23.15 |
| April 2008 | $17.87 | $20.36 |
| March 2008 | $18.61 | $21.27 |
| February 2008 | $16.22 | $18.54 |
| January 2008 | $16.49 | $18.84 |
| December 2007 | $15.80 | $18.12 |
| November 2007 | $16.14 | $18.50 |
| October 2007 | $18.91 | $21.68 |
| September 2007 | $21.39 | $24.58 |
| August 2007 | $22.19 | $25.50 |
| July 2007 | $22.56 | $25.93 |
| June 2007 | $21.88 | $25.20 |
| May 2007 | $22.04 | $25.39 |
| April 2007 | $23.44 | $27 |
| March 2007 | $20.10 | $23.21 |
| February 2007 | $20.85 | $24.08 |
| January 2007 | $20.94 | $24.18 |
| December 2006 | $20.26 | $23.46 |
| November 2006 | $19.90 | $23.04 |
| October 2006 | $20.04 | $23.20 |
| September 2006 | $19.59 | $22.74 |
| August 2006 | $19.59 | $22.75 |
| July 2006 | $16.92 | $19.64 |
| June 2006 | $18.08 | $21.05 |
| May 2006 | $18.68 | $21.74 |
| April 2006 | $18.32 | $21.32 |
| March 2006 | $18.97 | $22.14 |
| February 2006 | $20.44 | $23.86 |
| January 2006 | $19.98 | $23.32 |
| December 2005 | $17.51 | $20.50 |
| November 2005 | $18.03 | $21.10 |
| October 2005 | $16.62 | $19.45 |
| September 2005 | $16.88 | $19.82 |
| August 2005 | $17.42 | $20.45 |
| July 2005 | $16.91 | $19.85 |
| June 2005 | $15.85 | $18.67 |
| May 2005 | $17.32 | $20.40 |
| April 2005 | $16.26 | $19.15 |
| March 2005 | $20.95 | $24.74 |
| February 2005 | $20.92 | $24.70 |
| January 2005 | $22.19 | $26.20 |
| December 2004 | $22.95 | $27.16 |
| November 2004 | $17.66 | $20.90 |
| October 2004 | $15.63 | $18.50 |
| September 2004 | $15.76 | $18.71 |
| August 2004 | $14.31 | $16.99 |
| July 2004 | $13.60 | $16.15 |
| June 2004 | $13.34 | $15.90 |
| May 2004 | $13.13 | $15.65 |
| April 2004 | $13.91 | $16.57 |
| March 2004 | $14.54 | $17.39 |
| February 2004 | $15.20 | $18.17 |
| January 2004 | $13.46 | $16.10 |
| December 2003 | $12.71 | $15.26 |
| November 2003 | $12.27 | $14.73 |
| October 2003 | $11.87 | $14.25 |
| September 2003 | $11.83 | $14.26 |
| August 2003 | $12.05 | $14.52 |
| July 2003 | $11.08 | $13.35 |
| June 2003 | $10.09 | $12.22 |
| May 2003 | $9.97 | $12.07 |
| April 2003 | $9.70 | $11.75 |
| March 2003 | $9.58 | $11.66 |
| February 2003 | $9.24 | $11.25 |
| January 2003 | $9.82 | $11.95 |
| December 2002 | $10.01 | $12.25 |
| November 2002 | $9.73 | $11.90 |
| October 2002 | $9.60 | $11.75 |
| September 2002 | $10.05 | $12.36 |
| August 2002 | $11.06 | $13.60 |
| July 2002 | $12.44 | $15.30 |
| June 2002 | $12.14 | $15 |
| May 2002 | $13.60 | $16.80 |
| April 2002 | $13.27 | $16.40 |
| March 2002 | $13.10 | $16.25 |
| February 2002 | $12 | $14.88 |
| January 2002 | $11.33 | $14.05 |
| December 2001 | $11.44 | $14.25 |
| November 2001 | $10.48 | $13.05 |
| October 2001 | $10.76 | $13.40 |
| September 2001 | $10.30 | $12.88 |
| August 2001 | $11.59 | $14.50 |
| July 2001 | $11.63 | $14.55 |
| June 2001 | $11.34 | $14.25 |
| May 2001 | $11.34 | $14.25 |
| April 2001 | $11.13 | $13.98 |
| March 2001 | $11.34 | $14.30 |
| February 2001 | $12.29 | $15.50 |
| January 2001 | $11.69 | $14.75 |
| December 2000 | $10.31 | $13.06 |
| November 2000 | $10.46 | $13.25 |
| October 2000 | $10.21 | $12.94 |
| September 2000 | $9.97 | $12.69 |
| August 2000 | $10.31 | $13.12 |
| July 2000 | $10.21 | $13 |
| June 2000 | $9.78 | $12.50 |
| May 2000 | $9.34 | $11.94 |
| April 2000 | $8.50 | $10.88 |
| March 2000 | $9.04 | $11.62 |
| February 2000 | $9.34 | $12 |
| January 2000 | $8.51 | $10.94 |
| December 1999 | $7.93 | $10.25 |
| November 1999 | $7.74 | $10 |
| October 1999 | $6.38 | $8.25 |
| September 1999 | $7.11 | $9.25 |
| August 1999 | $7.11 | $9.25 |
| July 1999 | $6.92 | $9 |
| June 1999 | $6.68 | $8.75 |
| May 1999 | $7.01 | $9.19 |
| April 1999 | $7.20 | $9.44 |
| March 1999 | $5.92 | $7.88 |
| February 1999 | $7.33 | $9.75 |
| January 1999 | $9.02 | $12 |
| December 1998 | $8.52 | $11.44 |
| November 1998 | $9.40 | $12.62 |
| October 1998 | $10.24 | $13.75 |
| September 1998 | $10.20 | $13.81 |
| August 1998 | $12.64 | $17.12 |
| July 1998 | $12.92 | $17.50 |
| June 1998 | $13.94 | $19 |
| May 1998 | $12.11 | $16.50 |
| April 1998 | $13.35 | $18.19 |
| March 1998 | $13.22 | $18.12 |
| February 1998 | $13.22 | $18.12 |
| January 1998 | $13.08 | $17.94 |
| December 1997 | $15.73 | $21.69 |
| November 1997 | $14.87 | $20.50 |
| October 1997 | $15.23 | $21 |
| September 1997 | $16.74 | $23.19 |
| August 1997 | $15.89 | $22 |
| July 1997 | $14.08 | $19.50 |
| June 1997 | $14.95 | $20.81 |
| May 1997 | $13.92 | $19.38 |
| April 1997 | $11.14 | $15.50 |
| March 1997 | $11.33 | $15.88 |
| February 1997 | $10.97 | $15.38 |
| January 1997 | $12.85 | $18 |
| December 1996 | $12.15 | $17.12 |
| November 1996 | $11.79 | $16.62 |
| October 1996 | $11.35 | $16 |
| September 1996 | $10.30 | $14.62 |
| August 1996 | $10.39 | $14.75 |
| July 1996 | $9.86 | $14 |
| June 1996 | $12.78 | $18.25 |
| May 1996 | $12.60 | $18 |
| April 1996 | $13.83 | $19.75 |
| March 1996 | $12.45 | $17.88 |
| February 1996 | $11.14 | $16 |
| January 1996 | $11.06 | $15.88 |
| December 1995 | $12.46 | $18 |
| November 1995 | $11.94 | $17.25 |
| October 1995 | $11.86 | $17.12 |
| September 1995 | $12.39 | $18 |
| August 1995 | $12.31 | $17.88 |
| July 1995 | $11.96 | $17.38 |
| June 1995 | $11.81 | $17.25 |
| May 1995 | $13.35 | $19.50 |
| April 1995 | $12.66 | $18.50 |
| March 1995 | $11.74 | $17.25 |
| February 1995 | $12.08 | $17.75 |
| January 1995 | $11.10 | $16.31 |
| December 1994 | $10.91 | $16.12 |
| November 1994 | $10.32 | $15.25 |
| October 1994 | $10.15 | $15 |
| September 1994 | $9.25 | $13.75 |
| August 1994 | $9.75 | $14.50 |
| July 1994 | $9.42 | $14 |
| June 1994 | $11.02 | $16.50 |
| May 1994 | $11.27 | $16.88 |
| April 1994 | $10.52 | $15.75 |
| March 1994 | $11.46 | $17.25 |
| February 1994 | $12.46 | $18.75 |
| January 1994 | $10.46 | $15.75 |
| December 1993 | $10.40 | $15.75 |
| November 1993 | $9.41 | $14.25 |
| October 1993 | $8.04 | $12.25 |
| September 1993 | $9.03 | $13.75 |
| August 1993 | $8.86 | $13.50 |
| July 1993 | $10.34 | $15.75 |
| June 1993 | $9.80 | $15 |
| May 1993 | $8.65 | $13.25 |
| April 1993 | $8.65 | $13.25 |
| March 1993 | $7.63 | $11.75 |
ALG
Price: $173.56
52 week price:
Dividend Yield: 0.77%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 9.85%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 8.34 USD
P/E Ratio: 20.23
Exchange: NYQ
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 28418
Ebitda: 31.7 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 19.53%
DGR5: 18.01%
DGR10: 14.25%
DGR20: 8.47%