Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
7.45
+0.33 (4.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.09 | 7.50 | 7.09 | 7.45 | 7.45 | 4.63% | 445,224 |
| Nov 19, 2024 | 6.79 | 7.45 | 6.75 | 7.12 | 7.12 | 3.34% | 578,391 |
| Nov 18, 2024 | 7.03 | 7.29 | 6.89 | 6.89 | 6.89 | -1.43% | 401,939 |
| Nov 15, 2024 | 7.21 | 7.28 | 6.74 | 6.99 | 6.99 | -2.92% | 397,520 |
| Nov 14, 2024 | 7.78 | 7.85 | 7.00 | 7.20 | 7.14 | -9.66% | 617,698 |
| Nov 13, 2024 | 6.89 | 8.03 | 6.40 | 7.97 | 7.91 | -0.25% | 641,318 |
| Nov 12, 2024 | 8.30 | 8.51 | 7.85 | 7.99 | 7.93 | -5.56% | 545,339 |
| Nov 11, 2024 | 8.12 | 8.60 | 7.91 | 8.46 | 8.39 | 6.95% | 535,580 |
| Nov 8, 2024 | 8.04 | 8.27 | 7.82 | 7.91 | 7.85 | -1.12% | 516,357 |
| Nov 7, 2024 | 7.57 | 8.10 | 7.55 | 8.00 | 7.94 | 6.10% | 557,084 |
| Nov 6, 2024 | 6.96 | 7.54 | 6.83 | 7.54 | 7.48 | 15.82% | 863,425 |
| Nov 5, 2024 | 6.61 | 6.72 | 6.40 | 6.51 | 6.46 | -2.40% | 494,655 |
| Nov 4, 2024 | 6.50 | 6.77 | 6.46 | 6.67 | 6.62 | 1.06% | 164,445 |
| Nov 1, 2024 | 6.60 | 6.78 | 6.53 | 6.60 | 6.55 | 1.54% | 283,873 |
| Oct 31, 2024 | 6.63 | 6.68 | 6.44 | 6.50 | 6.45 | -0.46% | 178,240 |
| Oct 30, 2024 | 6.40 | 6.72 | 6.40 | 6.53 | 6.48 | 1.40% | 146,427 |
| Oct 29, 2024 | 6.62 | 6.76 | 6.40 | 6.44 | 6.39 | -3.88% | 249,269 |
| Oct 28, 2024 | 6.25 | 6.80 | 6.25 | 6.70 | 6.65 | 8.06% | 331,886 |
| Oct 25, 2024 | 6.16 | 6.45 | 6.16 | 6.20 | 6.15 | 1.31% | 173,237 |
| Oct 24, 2024 | 6.31 | 6.41 | 6.06 | 6.12 | 6.07 | -2.55% | 143,155 |
| Oct 23, 2024 | 5.98 | 6.33 | 5.98 | 6.28 | 6.23 | 5.37% | 291,791 |
| Oct 22, 2024 | 5.88 | 6.05 | 5.83 | 5.96 | 5.91 | 0.85% | 146,235 |
| Oct 21, 2024 | 6.21 | 6.25 | 5.86 | 5.91 | 5.86 | -5.44% | 232,157 |
| Oct 18, 2024 | 6.19 | 6.48 | 6.15 | 6.25 | 6.20 | 1.79% | 212,254 |
| Oct 17, 2024 | 6.20 | 6.33 | 6.12 | 6.14 | 6.09 | -0.65% | 198,858 |
| Oct 16, 2024 | 6.19 | 6.58 | 6.15 | 6.18 | 6.13 | 0.82% | 428,282 |
| Oct 15, 2024 | 6.25 | 6.32 | 6.12 | 6.13 | 6.08 | -2.39% | 186,575 |
| Oct 14, 2024 | 6.15 | 6.54 | 6.15 | 6.28 | 6.23 | 2.28% | 268,624 |
| Oct 11, 2024 | 5.77 | 6.20 | 5.77 | 6.14 | 6.09 | 6.60% | 228,170 |
| Oct 10, 2024 | 5.76 | 5.78 | 5.57 | 5.76 | 5.71 | -1.37% | 198,641 |
| Oct 9, 2024 | 5.86 | 5.94 | 5.78 | 5.84 | 5.79 | -1.35% | 144,807 |
| Oct 8, 2024 | 6.23 | 6.23 | 5.90 | 5.92 | 5.87 | -4.82% | 201,649 |
| Oct 7, 2024 | 6.39 | 6.39 | 6.16 | 6.22 | 6.17 | -2.51% | 151,790 |
| Oct 4, 2024 | 6.37 | 6.51 | 6.24 | 6.38 | 6.33 | 2.90% | 148,094 |
| Oct 3, 2024 | 6.12 | 6.21 | 6.04 | 6.20 | 6.15 | -0.16% | 225,217 |
| Oct 2, 2024 | 6.73 | 6.80 | 6.19 | 6.21 | 6.16 | -8.27% | 328,938 |
| Oct 1, 2024 | 6.70 | 6.93 | 6.60 | 6.77 | 6.72 | 0.45% | 285,405 |
| Sep 30, 2024 | 6.47 | 6.81 | 6.40 | 6.74 | 6.69 | 3.53% | 220,474 |
| Sep 27, 2024 | 6.55 | 6.69 | 6.51 | 6.51 | 6.46 | 1.24% | 202,756 |
| Sep 26, 2024 | 6.36 | 6.62 | 6.34 | 6.43 | 6.38 | 2.39% | 198,750 |
| Sep 25, 2024 | 6.48 | 6.52 | 6.28 | 6.28 | 6.23 | -2.64% | 131,471 |
| Sep 24, 2024 | 6.49 | 6.58 | 6.38 | 6.45 | 6.40 | 0.78% | 213,616 |
| Sep 23, 2024 | 6.65 | 6.65 | 6.18 | 6.40 | 6.35 | -3.90% | 222,558 |
| Sep 20, 2024 | 6.66 | 6.80 | 6.54 | 6.66 | 6.61 | -1.04% | 550,764 |
| Sep 19, 2024 | 6.83 | 6.87 | 6.64 | 6.73 | 6.68 | 2.59% | 212,865 |
| Sep 18, 2024 | 6.74 | 6.97 | 6.55 | 6.56 | 6.51 | -1.94% | 246,183 |
| Sep 17, 2024 | 6.68 | 6.87 | 6.60 | 6.69 | 6.64 | 1.67% | 256,754 |
| Sep 16, 2024 | 6.52 | 6.59 | 6.40 | 6.58 | 6.53 | 1.70% | 303,746 |
| Sep 13, 2024 | 6.32 | 6.49 | 6.31 | 6.47 | 6.42 | 4.52% | 249,078 |
| Sep 12, 2024 | 6.04 | 6.24 | 5.99 | 6.19 | 6.14 | 3.69% | 286,879 |
| Sep 11, 2024 | 5.73 | 5.99 | 5.54 | 5.97 | 5.92 | 3.29% | 233,613 |
| Sep 10, 2024 | 5.93 | 5.93 | 5.63 | 5.78 | 5.73 | -2.86% | 354,509 |
| Sep 9, 2024 | 6.05 | 6.19 | 5.87 | 5.95 | 5.90 | -2.30% | 364,361 |
| Sep 6, 2024 | 6.62 | 6.72 | 6.03 | 6.09 | 6.04 | -8.28% | 403,639 |
| Sep 5, 2024 | 6.76 | 6.77 | 6.51 | 6.64 | 6.59 | -0.75% | 280,508 |
| Sep 4, 2024 | 6.47 | 6.86 | 6.47 | 6.69 | 6.64 | 3.72% | 336,902 |
| Sep 3, 2024 | 6.68 | 6.73 | 6.40 | 6.45 | 6.40 | -4.30% | 268,645 |
| Aug 30, 2024 | 6.92 | 6.98 | 6.61 | 6.74 | 6.69 | -2.74% | 696,398 |
| Aug 29, 2024 | 6.88 | 7.11 | 6.80 | 6.93 | 6.87 | 2.36% | 435,359 |
| Aug 28, 2024 | 6.76 | 6.87 | 6.65 | 6.77 | 6.72 | -0.88% | 237,581 |
| Aug 27, 2024 | 6.83 | 6.93 | 6.67 | 6.83 | 6.78 | -1.01% | 214,311 |
| Aug 26, 2024 | 6.79 | 7.10 | 6.79 | 6.90 | 6.84 | 2.68% | 352,756 |
| Aug 23, 2024 | 6.19 | 6.94 | 6.15 | 6.72 | 6.67 | 8.74% | 635,868 |
| Aug 22, 2024 | 6.29 | 6.29 | 6.10 | 6.18 | 6.13 | -1.90% | 322,426 |
| Aug 21, 2024 | 6.13 | 6.44 | 6.03 | 6.30 | 6.25 | 4.13% | 376,871 |
| Aug 20, 2024 | 5.99 | 6.07 | 5.71 | 6.05 | 6.00 | 1.00% | 448,383 |
| Aug 19, 2024 | 6.00 | 6.29 | 5.95 | 5.99 | 5.94 | -0.50% | 414,997 |
| Aug 16, 2024 | 6.03 | 6.20 | 5.94 | 6.02 | 5.97 | -0.33% | 293,539 |
| Aug 15, 2024 | 5.80 | 6.24 | 5.71 | 6.04 | 5.99 | 5.04% | 594,944 |
| Aug 14, 2024 | 5.70 | 6.10 | 5.67 | 5.75 | 5.65 | 2.86% | 600,918 |
| Aug 13, 2024 | 5.75 | 5.80 | 5.40 | 5.59 | 5.49 | -2.78% | 676,570 |
| Aug 12, 2024 | 5.97 | 6.00 | 5.40 | 5.75 | 5.65 | -4.33% | 863,452 |
| Aug 9, 2024 | 6.36 | 6.39 | 5.77 | 6.01 | 5.91 | -6.24% | 914,601 |
| Aug 8, 2024 | 7.61 | 7.62 | 6.26 | 6.41 | 6.30 | -21.73% | 1,683,754 |
| Aug 7, 2024 | 8.90 | 8.95 | 8.19 | 8.19 | 8.05 | -6.29% | 883,777 |
| Aug 6, 2024 | 9.13 | 9.28 | 8.70 | 8.74 | 8.59 | -2.78% | 434,557 |
| Aug 5, 2024 | 8.58 | 9.08 | 8.29 | 8.99 | 8.83 | -1.53% | 345,900 |
| Aug 2, 2024 | 9.73 | 9.78 | 9.03 | 9.13 | 8.97 | -10.58% | 590,732 |
| Aug 1, 2024 | 10.66 | 10.94 | 10.04 | 10.21 | 10.03 | -2.76% | 325,180 |
| Jul 31, 2024 | 10.75 | 10.90 | 10.32 | 10.50 | 10.32 | -2.14% | 393,266 |
| Jul 30, 2024 | 10.61 | 10.80 | 10.47 | 10.73 | 10.54 | 0.75% | 200,278 |
| Jul 29, 2024 | 10.91 | 10.97 | 10.51 | 10.65 | 10.47 | -1.84% | 235,947 |
| Jul 26, 2024 | 11.27 | 11.39 | 10.71 | 10.85 | 10.66 | -1.99% | 225,813 |
| Jul 25, 2024 | 10.45 | 11.37 | 10.45 | 11.07 | 10.88 | 5.63% | 477,639 |
| Jul 24, 2024 | 10.48 | 10.88 | 10.40 | 10.48 | 10.30 | -0.76% | 269,092 |
| Jul 23, 2024 | 10.38 | 10.80 | 10.24 | 10.56 | 10.38 | 0.96% | 346,649 |
| Jul 22, 2024 | 10.44 | 10.64 | 10.16 | 10.46 | 10.28 | 0.87% | 288,065 |
| Jul 19, 2024 | 10.64 | 10.72 | 10.17 | 10.37 | 10.19 | -2.17% | 219,355 |
| Jul 18, 2024 | 10.91 | 11.37 | 10.39 | 10.60 | 10.42 | -3.64% | 446,841 |
| Jul 17, 2024 | 10.69 | 11.07 | 10.46 | 11.00 | 10.81 | 1.66% | 632,460 |
| Jul 16, 2024 | 9.98 | 11.00 | 9.84 | 10.82 | 10.63 | 10.30% | 566,450 |
| Jul 15, 2024 | 9.15 | 10.10 | 9.10 | 9.81 | 9.64 | 9.24% | 626,691 |
| Jul 12, 2024 | 8.93 | 9.27 | 8.84 | 8.98 | 8.82 | 1.70% | 393,355 |
| Jul 11, 2024 | 8.30 | 8.86 | 8.27 | 8.83 | 8.68 | 9.83% | 509,848 |
| Jul 10, 2024 | 8.00 | 8.17 | 7.89 | 8.04 | 7.90 | 0.63% | 475,119 |
| Jul 9, 2024 | 8.12 | 8.12 | 7.88 | 7.99 | 7.85 | -2.20% | 146,870 |
| Jul 8, 2024 | 7.95 | 8.18 | 7.95 | 8.17 | 8.03 | 3.42% | 146,433 |
| Jul 5, 2024 | 8.06 | 8.20 | 7.84 | 7.90 | 7.76 | -2.59% | 244,801 |
| Jul 3, 2024 | 8.02 | 8.14 | 7.94 | 8.11 | 7.97 | 2.14% | 96,861 |
| Jul 2, 2024 | 7.74 | 7.95 | 7.72 | 7.94 | 7.80 | 2.19% | 163,189 |