Alamo Stock Price History, ALG Historical Prices

Add to My Stocks
$101.57 $0.79 (0.78%) ALG stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Alamo stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Alamo P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-20100.69101.57100.21101.575317626.111.38
2017-09-19100.21101.4099.84100.785514725.911.37
2017-09-1897.55100.2797.2599.998916125.701.36
2017-09-1595.1596.9794.4796.9617808524.931.32
2017-09-1492.5194.3991.7994.286321224.241.28
2017-09-1391.1892.8691.1892.658620123.821.26
2017-09-1291.2691.5590.7591.093831023.421.24
2017-09-1191.4791.8290.7590.977065623.391.23
2017-09-0890.6591.5889.9190.754306323.331.23
2017-09-0790.0991.9790.0990.685240723.311.23
2017-09-0691.9991.9990.3390.992012023.391.23
2017-09-0591.9792.9390.8691.594893523.551.24
2017-09-0190.9192.7290.9192.023434723.661.25
2017-08-3188.9092.1088.9091.764623223.591.24
2017-08-3089.2789.9888.7789.852300223.101.22
2017-08-2988.6189.4487.5489.273166522.951.21
2017-08-2889.7089.7088.1589.103067122.911.21
2017-08-2587.5489.7487.5489.333246922.961.21
2017-08-2490.1490.1488.3888.802600822.831.20
2017-08-2389.8490.2489.0589.715672723.061.22
2017-08-2289.9391.1489.6990.322628923.221.22
2017-08-2188.7589.7988.7589.555180723.021.21
2017-08-1886.4189.8586.4188.966936922.871.21
2017-08-1790.5091.7388.3288.725582022.811.20
2017-08-1690.5292.1890.5291.022455523.401.23
2017-08-1592.3993.7690.8391.063532523.411.23
2017-08-1491.8893.1591.1992.342716923.741.25
2017-08-1191.4491.7690.8191.183327023.441.24
2017-08-1091.0292.4891.0291.524844123.531.24
2017-08-0993.8493.8491.5192.114041123.681.25
2017-08-0892.1595.4091.8394.198351224.211.28
2017-08-0792.5692.6591.2992.434073923.761.25
2017-08-0491.4092.7491.1592.555296823.791.26
2017-08-0393.0493.8890.1091.196568223.441.24
2017-08-0294.0694.1091.5693.225384824.791.26
2017-08-0193.5694.4292.7493.315224424.821.26
2017-07-3192.2293.9292.2293.012593524.741.26
2017-07-2893.5293.9692.9193.163633424.781.26
2017-07-2792.0294.4692.0293.514967324.871.26
2017-07-2695.6295.6293.8194.113216125.031.27
2017-07-2593.1495.5992.5095.4811283825.391.29
2017-07-2492.1093.2091.8292.247410624.531.25
2017-07-2192.1192.5391.3392.065386024.481.24
2017-07-2092.0092.5891.5692.103788224.501.24
2017-07-1991.5292.2091.4892.054355124.481.24
2017-07-1892.0792.2490.9891.403065924.311.23
2017-07-1792.6993.3592.1992.404094424.571.25
2017-07-1492.3493.3492.2792.683578924.651.25
2017-07-1393.1994.0191.8692.534301024.611.25
2017-07-1293.1893.9592.1292.895576824.711.25
2017-07-1192.2693.8391.2192.588609724.621.25
2017-07-1092.9893.8691.7091.996616024.471.24
2017-07-0791.9593.4491.6993.313751524.821.26
2017-07-0691.9692.8091.1491.773620324.411.24
2017-07-0592.1192.9491.1992.523589524.611.25
2017-07-0391.1192.7191.1192.112152624.501.24
2017-06-3090.7891.3890.2890.814542924.151.23
2017-06-2992.2092.6090.2590.488033924.061.22
2017-06-2891.9992.4991.6892.134773224.501.24
2017-06-2791.5491.9790.6990.883975924.171.23
2017-06-2689.8892.1489.8891.525048824.341.24
2017-06-2390.2190.5189.0890.3315866624.021.22
2017-06-2289.1690.0488.7889.733265523.861.21
2017-06-2191.1591.1588.9189.394078623.771.21
2017-06-2092.0792.1290.8690.992871224.201.23
2017-06-1992.5492.6791.1892.244812924.531.25
2017-06-1691.7492.3990.9492.008790924.471.24
2017-06-1591.1092.5191.1092.424434224.581.25
2017-06-1492.2093.3890.5692.005574324.471.24
2017-06-1391.3792.6790.1792.096713324.491.24
2017-06-1290.4991.8689.6691.3410010824.291.23
2017-06-0989.0591.3788.5490.3510236124.031.22
2017-06-0885.4089.5585.4088.937763323.651.20
2017-06-0787.1587.4486.7187.164395523.181.18
2017-06-0686.3487.8685.8087.306251623.221.18
2017-06-0588.4088.4086.8087.044724223.151.18
2017-06-0286.4288.1986.4087.306669623.221.18
2017-06-0185.6086.3484.3386.305861322.951.17
2017-05-3184.5385.8183.3185.136535722.641.15
2017-05-3083.6184.8783.4284.405452122.451.14
2017-05-2683.7384.5983.7284.053720422.351.14
2017-05-2583.8884.5083.4784.186757422.391.14
2017-05-2484.4084.8583.3383.884415822.311.13
2017-05-2384.7185.0083.9684.504037922.471.14
2017-05-2284.1484.5983.5984.284799222.421.14
2017-05-1983.5784.6982.5183.5121560322.211.13
2017-05-1883.4384.8482.9583.2313696422.141.12
2017-05-1782.0084.5182.0083.6012373122.231.13
2017-05-1684.2984.8782.8083.378868322.171.13
Get more Data

Alamo Stock Chart

View ALG PE ratio, PS ratio stocks charts and compare with peers.
ALG Chart
Note: Compare Alamo stock price history with the index and industry peers.

Alamo Historical Prices: Past 5 years

Max Stock Price 101.57 Sep 20,2017
Min Stock Price 29.91 Nov 12,2012
Avg Stock Price 55.48

Alamo Historical PE ratio: Past 5 years

Max PE Ratio 26.11 Sep 20,2017
Min PE Ratio 11.24 Nov 12,2012
Avg PE Ratio 17.06

Alamo Historical PS ratio: Past 5 years

Max PS Ratio 1.38 Sep 20,2017
Min PS Ratio 0.57 Nov 09,2012
Avg PS Ratio 0.84

ALG Industry Peers

Company Price Change (%)
Kubota Corp (KUBTY)91.251.09 (1.21%)
Agco (AGCO)73.310.34 (0.47%)
Deere & Co. (DE)123.950.87 (0.71%)
Toro (TTC)61.860.12 (0.19%)
Spartan Motors (SPAR)11.050.6 (5.74%)
Lindsay (LNN)92.012.05 (2.28%)
Art's-way Manufacturing (ARTW)2.550 (0%)

We provide Alamo historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alamo stock analysis. Alamo stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 100.78 and 55147 shares of ALG were traded on 19 Sep, 2017. The average P/S ratio was 0.63 as can be seen by Alamo stock price history. .