Alamo Stock Price History, ALG Historical Prices

Add to My Stocks
$93.57 $0.27 (0.29%) ALG stock closing price Jun 18, 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
2018-06-18 92.76 94.49 92.56 93.57 48,551 23.51 1.16
2018-06-15 92.91 95.41 92.35 93.84 124,576 23.58 1.17
2018-06-14 94.69 95.04 92.49 93.59 69,236 23.52 1.16
2018-06-13 94.42 94.85 92.79 94.29 57,912 23.69 1.17
2018-06-12 94.78 95.15 93.88 94.55 36,261 23.76 1.17
2018-06-11 94.37 95.98 93.84 94.51 54,678 23.75 1.17
2018-06-08 95.54 97.05 94.58 94.63 46,539 23.78 1.17
2018-06-07 96.35 97.62 94.95 95.82 77,761 24.08 1.19
2018-06-06 95.2 96.73 94.61 96.44 75,710 24.23 1.2
2018-06-05 95.37 96.26 94.11 95.24 53,691 23.93 1.18
2018-06-04 94.46 95.86 94.25 95.16 60,068 23.91 1.18
2018-06-01 92.69 94.87 92.63 94.57 92,458 23.76 1.17
2018-05-31 94.76 94.76 92.12 92.21 76,142 23.17 1.14
2018-05-30 94.75 96.1 94.72 95.15 81,627 23.91 1.18
2018-05-29 95.25 95.72 93.12 94.85 80,318 23.83 1.18
2018-05-25 97.09 97.09 95.21 96.05 52,664 24.13 1.19
2018-05-24 98.93 99.09 97.33 97.33 66,072 24.46 1.21
2018-05-23 98.21 99.04 97.41 98.77 116,412 24.82 1.23
2018-05-22 100.7 101.18 98.33 98.4 55,807 24.72 1.22
2018-05-21 99.71 100.98 98.81 100.51 52,944 25.25 1.25
2018-05-18 98.93 100.15 98.59 99.03 82,877 24.88 1.23
2018-05-17 97.29 99.19 97.29 98.59 98,261 24.77 1.22
2018-05-16 95.33 98.37 95.26 97.61 105,810 24.53 1.21
2018-05-15 94.48 95.85 94.11 95.28 78,363 23.94 1.18
2018-05-14 94.81 95.86 93.74 94.56 83,581 23.76 1.17
2018-05-11 93.82 95.11 93.38 94.74 127,861 23.8 1.18
2018-05-10 92.85 94.33 92.2 93.64 112,001 23.53 1.16
2018-05-09 94.91 95.48 90.69 92.5 160,417 23.24 1.15
2018-05-08 94.93 95.87 92.42 94.59 186,830 23.77 1.17
2018-05-07 96.79 96.79 93.09 95.69 143,870 24.04 1.19
2018-05-04 104 104 96.5 96.77 137,524 24.31 1.2
2018-05-03 111 111.7 104.55 104.87 74,498 27.67 1.33
2018-05-02 109.2 112.46 108.9 110.8 49,773 29.24 1.41
2018-05-01 109.1 109.92 107.51 109.73 37,913 28.95 1.39
2018-04-30 110 111.54 109.06 109.47 60,981 28.88 1.39
2018-04-27 110.62 111.39 108.52 110.21 46,732 29.08 1.4
2018-04-26 112.18 112.18 109.73 110.34 27,867 29.11 1.4
2018-04-25 111.37 113.11 110.81 111.67 39,201 29.46 1.42
2018-04-24 117.24 117.38 109.92 111.26 57,114 29.36 1.41
2018-04-23 117.6 117.92 115.61 116.63 39,131 30.77 1.48
2018-04-20 116.53 118.26 115.13 117.2 24,256 30.92 1.49
2018-04-19 117.96 118 115.42 117.12 34,206 30.9 1.49
2018-04-18 117.68 119.16 117.54 117.92 27,531 31.11 1.5
2018-04-17 116.56 119.07 116.5 117.44 38,239 30.99 1.49
2018-04-16 115.33 115.86 112.88 115.59 54,161 30.5 1.47
2018-04-13 113.91 114.51 111.67 114.51 43,238 30.21 1.45
2018-04-12 113.33 114.28 112.76 113.46 20,621 29.94 1.44
2018-04-11 114.04 114.06 111.94 112.8 35,619 29.76 1.43
2018-04-10 113.38 115.42 111.29 114.23 45,925 30.14 1.45
2018-04-09 115.22 115.5 111.68 111.85 38,342 29.51 1.42
2018-04-06 114.98 116.85 112.44 114.38 88,117 30.18 1.45
2018-04-05 113.89 116.32 112.98 115.88 89,343 30.58 1.47
2018-04-04 109.05 113.11 108.53 112.27 67,211 29.62 1.43
2018-04-03 110.29 111.75 109.01 110.9 46,950 29.26 1.41
2018-04-02 109.96 111.29 108.15 109.83 53,660 28.98 1.4
2018-03-30 0 0 0 109.9 0 - -
2018-03-29 111.84 111.84 109.7 109.9 44,189 29 1.4
2018-03-28 110.5 111.92 109.34 110.44 30,013 29.14 1.4
2018-03-27 112.93 114.24 109.51 110.46 77,308 29.15 1.4
2018-03-26 111.14 113.38 109.71 113.13 108,388 29.85 1.44
2018-03-23 112 112.1 109.6 109.6 33,383 28.92 1.39
2018-03-22 113.98 116.75 111.53 111.7 56,456 29.47 1.42
2018-03-21 113.62 115.57 113.5 114.34 31,353 30.17 1.45
2018-03-20 113.71 115.37 112.89 113.92 21,649 30.06 1.45
2018-03-19 116.07 116.07 111.68 113.27 28,120 29.89 1.44
2018-03-16 114.4 117.84 112.72 116.66 105,684 30.78 1.48
2018-03-15 115.1 115.96 113.36 114.56 52,128 30.23 1.46
2018-03-14 116.02 116.02 114.27 114.83 24,206 30.3 1.46
2018-03-13 117.38 117.38 115 115.48 26,875 30.47 1.47
2018-03-12 116.6 118 115.31 116.91 52,008 30.85 1.49
2018-03-09 113.26 117.41 113.26 116.15 52,676 30.65 1.48
2018-03-08 112.11 114.4 110.7 113.42 50,530 29.93 1.44
2018-03-07 110.78 112.4 109.78 111.4 49,074 29.39 1.42
2018-03-06 109 112.58 109 111.96 73,969 29.54 1.42
2018-03-05 105.72 110.5 105.71 108.55 146,654 28.64 1.38
2018-03-02 107.82 107.82 102.32 106.72 82,377 28.16 1.36
2018-03-01 111.25 111.27 106.78 108.47 56,555 26.01 1.44
2018-02-28 112.87 114.8 111.04 111.15 76,484 26.66 1.47
2018-02-27 114.8 115.88 112.33 112.65 60,115 27.01 1.49
2018-02-26 116.06 116.34 114.34 114.83 34,694 27.54 1.52
2018-02-23 112.88 115.8 112.88 115.75 48,185 27.76 1.53
2018-02-22 113.03 113.56 111.15 112.36 87,142 26.95 1.49
2018-02-21 113.1 113.85 111.89 112.62 62,067 27.01 1.49
2018-02-20 112.22 115.08 112.18 112.83 38,582 27.06 1.5
2018-02-19 0 0 0 112.83 0 - -
2018-02-16 112.23 114.08 111.88 112.83 63,113 27.06 1.5
2018-02-15 112.47 115.73 110.55 112.55 31,767 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
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 Price38.33Oct 10,2014
Avg Stock Price66.33

Alamo Historical PE ratio: Past 5 years

Max PE Ratio31.11Apr 18,2018
Min PE Ratio12.37Oct 13,2015
Avg PE Ratio18.99

Alamo Historical PS ratio: Past 5 years

Max PS Ratio1.59Jan 26,2018
Min PS Ratio0.57Oct 13,2015
Avg PS Ratio0.94

ALG Industry Peers

Company Price Change (%)
Kubota Corp (KUBTY)79.93.1 (3.73%)
Agco (AGCO)62.640.3 (0.48%)
Lindsay (LNN)101.361.66 (1.66%)
Art's-way Manufacturing (ARTW)2.750.05 (1.79%)
Spartan Motors (SPAR)14.80.05 (0.34%)
Lindsay (LNN)101.361.66 (1.66%)
Art's-way Manufacturing (ARTW)2.750.05 (1.79%)

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 $94.49, and a low of $92.56 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.