Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
5.79
-0.28 (-4.69%)
Mar 13, 2026, 12:22 PM EDT - Market open
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.12 | 6.12 | 5.79 | 5.80 | - | -4.45% | 27,817 |
| Mar 12, 2026 | 6.19 | 6.28 | 6.00 | 6.07 | 6.07 | -5.16% | 187,175 |
| Mar 11, 2026 | 6.50 | 6.52 | 6.22 | 6.40 | 6.40 | -1.84% | 196,233 |
| Mar 10, 2026 | 6.58 | 6.91 | 6.44 | 6.52 | 6.52 | -1.95% | 376,241 |
| Mar 9, 2026 | 6.81 | 7.05 | 6.24 | 6.65 | 6.65 | - | 390,617 |
| Mar 6, 2026 | 6.68 | 6.95 | 6.49 | 6.65 | 6.65 | -4.32% | 470,842 |
| Mar 5, 2026 | 6.93 | 7.10 | 6.72 | 6.95 | 6.95 | -1.97% | 241,635 |
| Mar 4, 2026 | 7.36 | 7.40 | 7.01 | 7.09 | 7.09 | -2.74% | 147,992 |
| Mar 3, 2026 | 7.29 | 7.52 | 6.95 | 7.29 | 7.29 | -4.33% | 374,669 |
| Mar 2, 2026 | 6.81 | 7.73 | 6.81 | 7.62 | 7.62 | 10.43% | 394,606 |
| Feb 27, 2026 | 6.43 | 6.99 | 6.22 | 6.90 | 6.90 | 6.15% | 319,811 |
| Feb 26, 2026 | 6.66 | 6.79 | 6.39 | 6.50 | 6.50 | -1.37% | 326,869 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.54 | 6.59 | 6.59 | -4.63% | 124,964 |
| Feb 24, 2026 | 6.83 | 7.10 | 6.68 | 6.91 | 6.91 | 0.29% | 200,631 |
| Feb 23, 2026 | 7.02 | 7.07 | 6.66 | 6.89 | 6.89 | -2.27% | 172,063 |
| Feb 20, 2026 | 6.86 | 7.08 | 6.80 | 7.05 | 7.05 | 1.88% | 112,393 |
| Feb 19, 2026 | 6.79 | 6.95 | 6.70 | 6.92 | 6.92 | 0.14% | 101,789 |
| Feb 18, 2026 | 6.83 | 7.17 | 6.67 | 6.91 | 6.91 | 1.32% | 149,583 |
| Feb 17, 2026 | 6.63 | 6.95 | 6.55 | 6.82 | 6.82 | 2.71% | 287,988 |
| Feb 13, 2026 | 6.58 | 6.79 | 6.53 | 6.64 | 6.64 | 0.45% | 141,002 |
| Feb 12, 2026 | 7.03 | 7.10 | 6.46 | 6.61 | 6.61 | -4.76% | 164,397 |
| Feb 11, 2026 | 7.15 | 7.23 | 6.74 | 6.94 | 6.94 | -1.00% | 126,945 |
| Feb 10, 2026 | 7.42 | 7.45 | 7.00 | 7.01 | 7.01 | -5.53% | 153,333 |
| Feb 9, 2026 | 7.45 | 7.56 | 7.26 | 7.42 | 7.42 | 0.95% | 287,413 |
| Feb 6, 2026 | 6.79 | 7.42 | 6.79 | 7.35 | 7.35 | 10.03% | 218,424 |
| Feb 5, 2026 | 6.70 | 6.79 | 6.52 | 6.68 | 6.68 | -2.05% | 251,353 |
| Feb 4, 2026 | 6.81 | 6.93 | 6.53 | 6.82 | 6.82 | 1.64% | 160,971 |
| Feb 3, 2026 | 6.75 | 6.91 | 6.55 | 6.71 | 6.71 | 0.15% | 263,289 |
| Feb 2, 2026 | 6.76 | 7.00 | 6.69 | 6.70 | 6.70 | -0.89% | 335,993 |
| Jan 30, 2026 | 6.76 | 6.96 | 6.51 | 6.76 | 6.76 | -1.60% | 256,395 |
| Jan 29, 2026 | 6.66 | 6.93 | 6.64 | 6.87 | 6.87 | 3.46% | 240,709 |
| Jan 28, 2026 | 6.63 | 6.77 | 6.51 | 6.64 | 6.64 | 0.30% | 335,242 |
| Jan 27, 2026 | 6.55 | 6.63 | 6.43 | 6.62 | 6.62 | 0.91% | 184,183 |
| Jan 26, 2026 | 6.42 | 6.62 | 6.41 | 6.56 | 6.56 | 2.02% | 171,332 |
| Jan 23, 2026 | 6.35 | 6.46 | 6.22 | 6.43 | 6.43 | 1.10% | 168,344 |
| Jan 22, 2026 | 6.29 | 6.54 | 6.28 | 6.36 | 6.36 | 1.92% | 233,718 |
| Jan 21, 2026 | 6.05 | 6.34 | 6.05 | 6.24 | 6.24 | 3.14% | 189,085 |
| Jan 20, 2026 | 6.26 | 6.32 | 6.00 | 6.05 | 6.05 | -6.49% | 261,333 |
| Jan 16, 2026 | 6.33 | 6.51 | 6.30 | 6.47 | 6.47 | 2.54% | 210,553 |
| Jan 15, 2026 | 6.24 | 6.57 | 6.24 | 6.31 | 6.31 | 2.10% | 260,575 |
| Jan 14, 2026 | 6.37 | 6.37 | 6.02 | 6.18 | 6.18 | -2.22% | 144,802 |
| Jan 13, 2026 | 6.05 | 6.48 | 6.05 | 6.32 | 6.32 | 4.46% | 214,849 |
| Jan 12, 2026 | 5.78 | 6.07 | 5.76 | 6.05 | 6.05 | 4.31% | 279,305 |
| Jan 9, 2026 | 5.91 | 5.98 | 5.70 | 5.80 | 5.80 | -0.51% | 212,718 |
| Jan 8, 2026 | 5.52 | 6.02 | 5.41 | 5.83 | 5.83 | 5.23% | 239,656 |
| Jan 7, 2026 | 5.62 | 5.65 | 5.32 | 5.54 | 5.54 | -1.07% | 319,958 |
| Jan 6, 2026 | 5.40 | 5.64 | 5.28 | 5.60 | 5.60 | 3.13% | 314,354 |
| Jan 5, 2026 | 5.05 | 5.69 | 5.05 | 5.43 | 5.43 | 8.38% | 417,663 |
| Jan 2, 2026 | 4.63 | 5.03 | 4.63 | 5.01 | 5.01 | 8.91% | 301,460 |
| Dec 31, 2025 | 4.67 | 4.67 | 4.57 | 4.60 | 4.60 | -1.71% | 260,453 |