Alamo Stock Price History, ALG Historical Prices

Add to My Stocks
$112.83 $0.28 (0.25%) ALG stock closing price Feb 16, 2018 (Closing)

The 10 year data of Alamo stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Alamo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Alamo stock price history chart shows that the stock price was at a high of $120.13 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 112.23 114.08 111.88 112.83 63,013 27.06 1.5
2018-02-15 112.47 115.73 110.55 112.55 31,685 26.99 1.49
2018-02-14 109.26 112.2 109.23 111.67 60,449 26.78 1.48
2018-02-13 109.4 111.17 108.25 109.86 53,680 26.35 1.46
2018-02-12 111.6 112.77 109.29 110.3 46,556 26.45 1.46
2018-02-09 111.04 111.72 107.45 111.24 34,870 26.68 1.47
2018-02-08 111.72 111.98 109.32 109.74 49,714 26.32 1.45
2018-02-07 110.68 113.41 108.2 111.8 71,136 26.81 1.48
2018-02-06 108.22 112.26 107.9 110.87 71,533 26.59 1.47
2018-02-05 110.06 113.23 109.82 110.6 87,440 26.52 1.47
2018-02-02 114.68 115.37 111.45 111.57 58,556 26.76 1.48
2018-02-01 114.87 116.23 113.22 115.57 73,780 27.72 1.53
2018-01-31 118.54 118.54 114.91 115.03 44,897 27.59 1.52
2018-01-30 117.53 118.12 115.97 117.6 39,216 28.2 1.56
2018-01-29 119.49 120 118.02 118.4 40,297 28.39 1.57
2018-01-26 118 120.58 116.17 120.13 80,557 28.81 1.59
2018-01-25 115.97 118 114.45 117.87 79,198 28.27 1.56
2018-01-24 115.65 116.98 113.79 115.15 46,921 27.61 1.53
2018-01-23 117.02 117.09 114.29 115.65 51,133 27.73 1.53
2018-01-22 118.04 118.4 116.5 117.55 66,079 28.19 1.56
2018-01-19 114.9 118.82 114.9 118.43 58,508 28.4 1.57
2018-01-18 115.11 115.85 114.26 114.87 46,355 27.55 1.52
2018-01-17 114.91 115.22 113.63 115.22 28,786 27.63 1.53
2018-01-16 115.59 116.72 113.17 114.43 73,755 27.44 1.52
2018-01-12 113.95 115.67 112.6 114.98 45,858 27.57 1.52
2018-01-11 112.44 114 111.25 113.62 85,245 27.25 1.51
2018-01-10 111.44 113.24 110.78 111.85 42,628 26.82 1.48
2018-01-09 113.18 113.96 111.55 111.62 30,020 26.77 1.48
2018-01-08 110.19 114.5 110.19 113.46 76,111 27.21 1.5
2018-01-05 111.8 112.23 109.86 111.84 44,454 26.82 1.48
2018-01-04 111.95 112.34 111.19 111.47 54,027 26.73 1.48
2018-01-03 112.25 113.01 110.8 111.47 71,913 26.73 1.48
2018-01-02 112.96 114.05 111.77 112.31 64,078 26.93 1.49
2017-12-29 114.05 114.05 112.87 112.87 48,153 27.07 1.5
2017-12-28 113.8 114.81 112.99 113.65 14,954 27.25 1.51
2017-12-27 114.87 114.87 113.27 113.54 20,861 27.23 1.5
2017-12-26 114.72 115.65 113.85 114.74 24,046 27.52 1.52
2017-12-22 114.32 115.97 112.45 115.35 23,990 27.66 1.53
2017-12-21 115.08 115.67 112.57 114.55 44,907 27.47 1.52
2017-12-20 114.47 115.86 113.29 115.15 33,028 27.61 1.53
2017-12-19 116.04 116.28 112.99 113.51 38,202 27.22 1.5
2017-12-18 113.99 116.56 113.03 115.52 81,457 27.7 1.53
2017-12-15 112.77 113.27 111.48 112.17 145,399 26.9 1.49
2017-12-14 112.45 112.45 109.27 109.94 55,754 26.37 1.46
2017-12-13 111.25 112.39 110.7 111.58 52,271 26.76 1.48
2017-12-12 112.82 112.82 110.65 111.08 49,358 26.64 1.47
2017-12-11 113.6 114.65 112.23 112.75 28,087 27.04 1.49
2017-12-08 114.66 114.66 112.97 113.58 32,477 27.24 1.51
2017-12-07 113.49 115.82 113.33 114.17 62,390 27.38 1.51
2017-12-06 112.25 114.23 112.25 113.87 57,266 27.31 1.51
2017-12-05 115.3 115.94 112.55 112.65 94,444 27.01 1.49
2017-12-04 116.5 117 114.77 114.83 79,767 27.54 1.52
2017-12-01 117.16 117.16 111.59 115.66 103,908 27.74 1.53
2017-11-30 119.47 119.58 117.76 117.95 81,032 28.29 1.56
2017-11-29 119.5 119.5 116.77 118.81 47,333 28.49 1.57
2017-11-28 116.92 119.46 115.51 119.29 87,002 28.61 1.58
2017-11-27 115.65 116.97 115.12 116.74 119,543 28 1.55
2017-11-24 116.57 116.57 115.28 115.71 28,728 27.75 1.53
2017-11-23 0 0 0 116.36 0 - -
2017-11-22 117.86 117.93 116.07 116.36 50,870 27.9 1.54
2017-11-21 115.58 117.9 115.21 117.39 78,226 28.15 1.56
2017-11-20 113.5 115.04 113.3 115.01 97,820 27.58 1.52
2017-11-17 111.5 113.9 111.5 113.29 80,481 27.17 1.5
2017-11-16 110.83 112.72 110.83 112.21 47,877 26.91 1.49
2017-11-15 111.79 111.79 109.18 110.64 57,542 26.53 1.47
2017-11-14 110.88 112.52 110.88 112.11 50,215 26.89 1.49
2017-11-13 111.74 112.23 110.6 111.07 82,503 26.64 1.47
2017-11-10 111.69 113.08 111.69 112.08 73,950 26.88 1.49
2017-11-09 113.92 113.96 110.63 111.73 71,348 26.79 1.48
2017-11-08 113.08 114.44 112.39 114.09 61,751 27.36 1.51
2017-11-07 113.51 113.75 111.9 113.62 81,180 27.25 1.51
2017-11-06 110.45 114.57 108.91 113.56 63,478 27.23 1.5
2017-11-03 111.53 114.34 108.34 110.65 113,487 26.54 1.47
2017-11-02 110.78 112 108.28 110.24 93,213 26.44 1.46
2017-11-01 106.07 110.94 105.14 109.75 121,953 26.32 1.45
2017-10-31 106.09 107.09 105.31 105.5 86,275 27.12 1.43
2017-10-30 107.21 107.46 104.76 105.49 44,575 27.12 1.43
2017-10-27 108.22 109.37 106.84 108.12 53,492 27.79 1.47
2017-10-26 107.97 108.72 107.53 108.18 31,700 27.81 1.47
2017-10-25 107.6 107.81 106.21 107.68 48,187 27.68 1.46
2017-10-24 107.15 108.63 107.1 107.42 38,747 27.61 1.46
2017-10-23 108.34 108.34 106.56 106.83 48,820 27.46 1.45
2017-10-20 109.1 109.74 107.63 107.82 48,757 27.72 1.46
2017-10-19 107.33 108.91 106.41 108.39 47,108 27.86 1.47
2017-10-18 108.11 109.09 107.12 108.16 56,207 27.81 1.47
2017-10-17 109.67 110.19 107.52 107.61 46,572 27.66 1.46
2017-10-16 108.39 110.92 108.39 109.55 48,874 28.16 1.49
2017-10-13 108.28 109.19 107.93 108.3 47,452 27.84 1.47
2017-10-12 109.12 110.65 108 108.18 105,895 27.81 1.47
Get more Data

Alamo Stock History 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 Stock Price History: Past 5 years

Max Stock Price120.13Jan 26,2018
Min Stock Price34.83Feb 18,2013
Avg Stock Price61.98

Alamo Historical PE ratio: Past 5 years

Max PE Ratio28.81Jan 26,2018
Min PE Ratio12.37Oct 13,2015
Avg PE Ratio18.29

Alamo Historical PS ratio: Past 5 years

Max PS Ratio1.59Jan 26,2018
Min PS Ratio0.57Oct 13,2015
Avg PS Ratio0.91

ALG Industry Peers

Company Price Change (%)
Kubota Corp (KUBTY)93.640.15 (0.16%)
Agco (AGCO)67.081.89 (2.74%)
Lindsay (LNN)92.720.04 (0.04%)
Art's-way Manufacturing (ARTW)2.650.1 (3.92%)
Spartan Motors (SPAR)15.450.2 (1.31%)
Lindsay (LNN)92.720.04 (0.04%)
Art's-way Manufacturing (ARTW)2.650.1 (3.92%)

Alamo share price history helps an investor analyze a company's history and do Alamo stock analysis . The price and volume changes on a daily basis is provided in the Alamo stock price history. The daily volume changes indicate the investor interest in the stock. ALG stock saw a high of $114.08, and a low of $111.88 on last trading day. The company's P/S ratio was at a high of 1.59 on Jan 26, 2018 according to our Alamo stock history data.