Alamo Group Inc.
ALGNYSEIndustrials● Active
$152.49
+$3.12(+2.09%)
Market Cap$1.9B
P/E Ratio—
52W High$233.29
52W Low$145.76
Alamo Group Inc.（ALG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$233.29
Aug 13, 2025
-34.7% from here
5-Year Low5Y
$108.35
May 20, 2022
+40.6% from low
IPO Priceadj.
$12.25
Mar 19, 1993
+1.1K% since IPO
1 Year Ago
$209.28
Jun 9, 2025
-27.2% in 1Y
5 Years Ago
$151.46
Jun 8, 2021
+0.6% in 5Y
10 Years Ago
$62.57
Jun 8, 2016
+143.5% in 10Y
Historical Price Data · ALG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $151.38 | $152.51 | $150.00 | $151.55 | $151.55 | 27K | +0.11% |
| Jun 5, 2026 | $150.87 | $152.00 | $148.54 | $149.37 | $149.37 | 134K | -0.99% |
| Jun 4, 2026 | $153.49 | $154.13 | $149.83 | $151.68 | $151.68 | 182K | -1.18% |
| Jun 3, 2026 | $151.70 | $152.96 | $148.05 | $150.12 | $150.12 | 154K | -1.04% |
| Jun 2, 2026 | $151.78 | $155.92 | $151.78 | $152.76 | $152.76 | 122K | +0.65% |
| Jun 1, 2026 | $149.70 | $150.37 | $146.13 | $149.86 | $149.86 | 194K | +0.11% |
| May 29, 2026 | $153.42 | $153.60 | $150.56 | $150.71 | $150.71 | 148K | -1.77% |
| May 28, 2026 | $151.85 | $154.15 | $150.36 | $152.48 | $152.48 | 219K | +0.41% |
| May 27, 2026 | $153.50 | $156.54 | $153.35 | $153.84 | $153.84 | 169K | +0.22% |
| May 26, 2026 | $150.04 | $154.00 | $148.51 | $152.58 | $152.58 | 111K | +1.69% |
| May 22, 2026 | $150.29 | $152.28 | $147.68 | $150.02 | $150.02 | 137K | -0.18% |
| May 21, 2026 | $150.27 | $150.29 | $146.31 | $149.83 | $149.83 | 236K | -0.29% |
| May 20, 2026 | $148.72 | $152.99 | $146.00 | $152.16 | $152.16 | 199K | +2.31% |
| May 19, 2026 | $151.74 | $154.46 | $146.04 | $149.96 | $149.96 | 216K | -1.17% |
| May 18, 2026 | $146.05 | $152.39 | $145.76 | $151.22 | $151.22 | 231K | +3.54% |
| May 15, 2026 | $151.06 | $151.06 | $146.89 | $147.27 | $147.27 | 159K | -2.51% |
| May 14, 2026 | $152.88 | $154.14 | $150.70 | $151.98 | $151.98 | 144K | -0.59% |
| May 13, 2026 | $151.59 | $154.85 | $149.66 | $151.63 | $151.63 | 241K | +0.03% |
| May 12, 2026 | $154.62 | $155.03 | $150.36 | $151.63 | $151.63 | 238K | -1.93% |
| May 11, 2026 | $163.06 | $165.50 | $153.01 | $154.80 | $154.80 | 357K | -5.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALG
Jan 1 → Dec 31 · 6 years2026-10.7%$169.65 → $151.55
-10.7%
2025-10.1%$186.75 → $167.87
-10.1%
2024-10.6%$208.00 → $185.91
-10.6%
2023+46.9%$143.05 → $210.19
+46.9%
2022-4.6%$148.48 → $141.60
-4.6%
2021-2.5%$150.95 → $147.18
-2.5%
Best Year2023 · +46.9%
Worst Year2026 · -10.7%
Positive Years1 / 6
Avg Annual Return+1.4%
6Y Total Return+0.4%
6Y CAGR~+0.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in ALG?
If you invested $1,000 in ALG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,435
Total Return+143.5%
CAGR~+9.3% / yr
Profit+$1,435
Based on Jun 8, 2016 · $62.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alamo Group Inc.（ALG）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $152.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALG 历史股价FMP 日线复权 OHLCV