Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
4.870
+0.020 (0.41%)
Nov 26, 2025, 4:00 PM EST - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.82 | 4.92 | 4.79 | 4.87 | 4.87 | 0.41% | 132,292 |
| Nov 25, 2025 | 4.57 | 4.85 | 4.56 | 4.85 | 4.85 | 7.06% | 156,409 |
| Nov 24, 2025 | 4.48 | 4.55 | 4.38 | 4.53 | 4.53 | 1.57% | 168,438 |
| Nov 21, 2025 | 4.22 | 4.57 | 4.20 | 4.46 | 4.46 | 6.44% | 204,188 |
| Nov 20, 2025 | 4.48 | 4.59 | 4.16 | 4.19 | 4.19 | -4.56% | 331,598 |
| Nov 19, 2025 | 4.36 | 4.52 | 4.32 | 4.39 | 4.39 | 0.46% | 278,611 |
| Nov 18, 2025 | 4.48 | 4.50 | 4.31 | 4.37 | 4.37 | -1.13% | 285,536 |
| Nov 17, 2025 | 4.60 | 4.69 | 4.41 | 4.42 | 4.42 | -4.54% | 232,730 |
| Nov 14, 2025 | 4.75 | 4.78 | 4.52 | 4.63 | 4.63 | -4.73% | 317,684 |
| Nov 13, 2025 | 4.97 | 5.02 | 4.82 | 4.86 | 4.86 | -3.76% | 249,454 |
| Nov 12, 2025 | 4.74 | 5.08 | 4.74 | 5.05 | 5.05 | 4.77% | 309,780 |
| Nov 11, 2025 | 5.00 | 5.18 | 4.81 | 4.82 | 4.82 | -3.79% | 307,322 |
| Nov 10, 2025 | 5.30 | 5.30 | 4.98 | 5.01 | 5.01 | -4.75% | 314,664 |
| Nov 7, 2025 | 4.99 | 5.89 | 4.72 | 5.26 | 5.26 | -10.70% | 489,631 |
| Nov 6, 2025 | 6.02 | 6.04 | 5.84 | 5.89 | 5.89 | -2.97% | 158,246 |
| Nov 5, 2025 | 5.86 | 6.09 | 5.86 | 6.07 | 6.07 | 3.41% | 140,805 |
| Nov 4, 2025 | 5.91 | 5.97 | 5.84 | 5.87 | 5.87 | -2.00% | 146,248 |
| Nov 3, 2025 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -2.12% | 99,246 |
| Oct 31, 2025 | 5.94 | 6.15 | 5.94 | 6.12 | 6.12 | 3.03% | 114,349 |
| Oct 30, 2025 | 5.88 | 6.10 | 5.88 | 5.94 | 5.94 | - | 153,157 |
| Oct 29, 2025 | 5.97 | 6.10 | 5.92 | 5.94 | 5.94 | -1.00% | 217,142 |
| Oct 28, 2025 | 6.20 | 6.22 | 5.94 | 6.00 | 6.00 | -3.38% | 225,677 |
| Oct 27, 2025 | 6.57 | 6.60 | 6.20 | 6.21 | 6.21 | -5.19% | 97,060 |
| Oct 24, 2025 | 6.77 | 6.88 | 6.53 | 6.55 | 6.55 | -1.21% | 111,919 |
| Oct 23, 2025 | 6.45 | 6.67 | 6.45 | 6.63 | 6.63 | 3.27% | 115,490 |
| Oct 22, 2025 | 6.45 | 6.52 | 6.27 | 6.42 | 6.42 | -0.77% | 125,837 |
| Oct 21, 2025 | 6.40 | 6.59 | 6.36 | 6.47 | 6.47 | 0.31% | 150,157 |
| Oct 20, 2025 | 6.35 | 6.58 | 6.35 | 6.45 | 6.45 | 2.87% | 119,090 |
| Oct 17, 2025 | 6.45 | 6.50 | 6.22 | 6.27 | 6.27 | -3.54% | 143,047 |
| Oct 16, 2025 | 6.68 | 6.69 | 6.48 | 6.50 | 6.50 | -2.11% | 106,342 |
| Oct 15, 2025 | 6.66 | 6.78 | 6.56 | 6.64 | 6.64 | 1.07% | 87,469 |
| Oct 14, 2025 | 6.25 | 6.66 | 6.18 | 6.57 | 6.57 | 3.46% | 111,733 |
| Oct 13, 2025 | 6.32 | 6.41 | 6.26 | 6.35 | 6.35 | 2.92% | 213,865 |
| Oct 10, 2025 | 6.33 | 6.42 | 6.09 | 6.17 | 6.17 | -3.14% | 264,170 |
| Oct 9, 2025 | 6.72 | 6.78 | 6.35 | 6.37 | 6.37 | -5.49% | 133,449 |
| Oct 8, 2025 | 6.73 | 6.90 | 6.62 | 6.74 | 6.74 | 1.05% | 96,597 |
| Oct 7, 2025 | 6.97 | 7.03 | 6.63 | 6.67 | 6.67 | -2.91% | 202,510 |
| Oct 6, 2025 | 6.60 | 7.14 | 6.40 | 6.87 | 6.87 | 4.09% | 325,715 |
| Oct 3, 2025 | 6.76 | 6.92 | 6.59 | 6.60 | 6.60 | -1.64% | 149,353 |
| Oct 2, 2025 | 6.83 | 6.90 | 6.60 | 6.71 | 6.71 | -2.33% | 182,146 |
| Oct 1, 2025 | 7.19 | 7.33 | 6.87 | 6.87 | 6.87 | -5.11% | 177,815 |
| Sep 30, 2025 | 7.16 | 7.25 | 7.09 | 7.24 | 7.24 | 0.84% | 155,294 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.04 | 7.18 | 7.18 | -0.28% | 160,593 |
| Sep 26, 2025 | 7.17 | 7.29 | 7.13 | 7.20 | 7.20 | 0.84% | 125,009 |
| Sep 25, 2025 | 7.27 | 7.36 | 7.14 | 7.14 | 7.14 | -3.25% | 114,227 |
| Sep 24, 2025 | 7.56 | 7.70 | 7.38 | 7.38 | 7.38 | -2.51% | 160,097 |
| Sep 23, 2025 | 7.55 | 7.73 | 7.49 | 7.57 | 7.57 | 1.34% | 219,122 |
| Sep 22, 2025 | 7.08 | 7.55 | 7.01 | 7.47 | 7.47 | 5.36% | 268,711 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.06 | 7.09 | 7.09 | -3.41% | 321,981 |
| Sep 18, 2025 | 7.16 | 7.43 | 7.11 | 7.34 | 7.34 | 2.66% | 185,496 |