Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.55
-0.08 (-1.21%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 7.58 | 7.70 | 7.13 | 7.15 | 7.15 | -4.79% | 293,205 |
| Sep 16, 2025 | 7.58 | 7.68 | 7.38 | 7.51 | 7.51 | -1.57% | 203,455 |
| Sep 15, 2025 | 7.51 | 7.69 | 7.38 | 7.63 | 7.63 | 2.14% | 311,699 |
| Sep 12, 2025 | 7.56 | 7.61 | 7.27 | 7.47 | 7.47 | -1.19% | 479,709 |
| Sep 11, 2025 | 7.70 | 7.77 | 7.40 | 7.56 | 7.56 | -1.43% | 268,376 |
| Sep 10, 2025 | 7.75 | 7.81 | 7.59 | 7.67 | 7.67 | -1.79% | 287,262 |
| Sep 9, 2025 | 8.30 | 8.30 | 7.81 | 7.81 | 7.81 | -5.45% | 183,925 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.19 | 8.26 | 8.26 | -3.62% | 301,999 |
| Sep 5, 2025 | 8.25 | 8.58 | 8.24 | 8.57 | 8.57 | 3.88% | 229,397 |
| Sep 4, 2025 | 8.31 | 8.52 | 8.23 | 8.25 | 8.25 | - | 176,559 |
| Sep 3, 2025 | 8.08 | 8.30 | 8.06 | 8.25 | 8.25 | 1.23% | 227,052 |
| Sep 2, 2025 | 8.15 | 8.29 | 8.02 | 8.15 | 8.15 | -2.28% | 138,040 |
| Aug 29, 2025 | 8.25 | 8.35 | 7.99 | 8.34 | 8.34 | 1.58% | 320,018 |
| Aug 28, 2025 | 8.37 | 8.37 | 8.18 | 8.21 | 8.21 | -1.56% | 253,413 |
| Aug 27, 2025 | 8.35 | 8.45 | 8.25 | 8.34 | 8.34 | -1.65% | 221,654 |
| Aug 26, 2025 | 8.64 | 8.88 | 8.44 | 8.48 | 8.48 | -0.82% | 297,550 |
| Aug 25, 2025 | 8.07 | 8.59 | 8.03 | 8.55 | 8.55 | 6.61% | 346,821 |
| Aug 22, 2025 | 7.34 | 8.07 | 7.31 | 8.02 | 8.02 | 10.16% | 317,800 |
| Aug 21, 2025 | 7.63 | 7.63 | 7.26 | 7.28 | 7.28 | -4.59% | 197,986 |
| Aug 20, 2025 | 7.68 | 7.73 | 7.48 | 7.63 | 7.63 | -0.78% | 243,198 |
| Aug 19, 2025 | 7.75 | 7.89 | 7.59 | 7.69 | 7.69 | -0.65% | 301,438 |
| Aug 18, 2025 | 7.67 | 7.88 | 7.37 | 7.74 | 7.74 | -3.49% | 285,654 |
| Aug 15, 2025 | 8.45 | 8.45 | 8.02 | 8.02 | 8.02 | -4.41% | 144,419 |