Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.65
+0.05 (0.76%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.47 | 6.83 | 6.45 | 6.65 | 6.65 | 0.76% | 251,654 |
| Dec 19, 2024 | 6.77 | 6.79 | 6.32 | 6.60 | 6.60 | - | 301,100 |
| Dec 18, 2024 | 7.11 | 7.12 | 6.56 | 6.60 | 6.60 | -6.25% | 257,221 |
| Dec 17, 2024 | 7.25 | 7.27 | 6.97 | 7.04 | 7.04 | -4.09% | 158,519 |
| Dec 16, 2024 | 7.38 | 7.62 | 7.25 | 7.34 | 7.34 | -0.54% | 154,300 |
| Dec 13, 2024 | 7.40 | 7.49 | 7.31 | 7.38 | 7.38 | -1.20% | 191,100 |
| Dec 12, 2024 | 7.67 | 7.67 | 7.45 | 7.47 | 7.47 | -2.73% | 156,400 |
| Dec 11, 2024 | 7.83 | 7.83 | 7.50 | 7.68 | 7.68 | 0.52% | 212,800 |
| Dec 10, 2024 | 7.89 | 7.91 | 7.61 | 7.64 | 7.64 | -4.74% | 217,444 |
| Dec 9, 2024 | 8.22 | 8.46 | 7.96 | 8.02 | 8.02 | -0.50% | 256,110 |
| Dec 6, 2024 | 8.01 | 8.16 | 7.96 | 8.06 | 8.06 | 2.28% | 142,239 |
| Dec 5, 2024 | 8.06 | 8.23 | 7.87 | 7.88 | 7.88 | -2.23% | 136,900 |
| Dec 4, 2024 | 7.73 | 8.07 | 7.70 | 8.06 | 8.06 | 3.47% | 181,911 |
| Dec 3, 2024 | 8.00 | 8.16 | 7.71 | 7.79 | 7.79 | -2.99% | 296,131 |
| Dec 2, 2024 | 7.90 | 8.10 | 7.79 | 8.03 | 8.03 | 1.52% | 235,713 |
| Nov 29, 2024 | 7.75 | 7.99 | 7.66 | 7.91 | 7.91 | 2.20% | 92,147 |
| Nov 27, 2024 | 8.14 | 8.38 | 7.73 | 7.74 | 7.74 | -3.85% | 135,300 |
| Nov 26, 2024 | 8.04 | 8.16 | 7.95 | 8.05 | 8.05 | -0.86% | 248,740 |
| Nov 25, 2024 | 8.06 | 8.42 | 8.04 | 8.12 | 8.12 | 2.65% | 354,900 |
| Nov 22, 2024 | 7.59 | 7.97 | 7.58 | 7.91 | 7.91 | 5.33% | 335,527 |
| Nov 21, 2024 | 7.56 | 7.69 | 7.38 | 7.51 | 7.51 | 0.81% | 293,347 |
| 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% | 578,400 |
| 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% | 617,700 |
| 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% | 535,600 |
| Nov 8, 2024 | 8.04 | 8.27 | 7.82 | 7.91 | 7.85 | -1.12% | 516,400 |
| Nov 7, 2024 | 7.57 | 8.10 | 7.55 | 8.00 | 7.94 | 6.10% | 557,100 |
| 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% | 494,700 |
| 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% | 283,900 |
| 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% | 249,300 |
| Oct 28, 2024 | 6.25 | 6.80 | 6.25 | 6.70 | 6.65 | 8.06% | 331,900 |
| 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% | 143,200 |
| Oct 23, 2024 | 5.98 | 6.33 | 5.98 | 6.28 | 6.23 | 5.37% | 291,800 |
| 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% | 232,200 |
| Oct 18, 2024 | 6.19 | 6.48 | 6.15 | 6.25 | 6.20 | 1.79% | 212,300 |
| 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% | 428,300 |
| Oct 15, 2024 | 6.25 | 6.32 | 6.12 | 6.13 | 6.08 | -2.39% | 186,600 |
| 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% | 228,200 |
| 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% | 151,800 |
| Oct 4, 2024 | 6.37 | 6.51 | 6.24 | 6.38 | 6.33 | 2.90% | 148,100 |
| 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% | 220,500 |
| Sep 27, 2024 | 6.55 | 6.69 | 6.51 | 6.51 | 6.46 | 1.24% | 202,800 |
| 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% | 131,500 |
| 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% | 550,800 |
| Sep 19, 2024 | 6.83 | 6.87 | 6.64 | 6.73 | 6.68 | 2.59% | 212,900 |
| Sep 18, 2024 | 6.74 | 6.97 | 6.55 | 6.56 | 6.51 | -1.94% | 246,200 |
| Sep 17, 2024 | 6.68 | 6.87 | 6.60 | 6.69 | 6.64 | 1.67% | 256,800 |
| 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% | 249,100 |
| 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% | 696,400 |
| Aug 29, 2024 | 6.88 | 7.11 | 6.80 | 6.93 | 6.88 | 2.36% | 435,400 |
| 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 | 6.85 | 2.68% | 352,800 |
| Aug 23, 2024 | 6.19 | 6.94 | 6.15 | 6.72 | 6.67 | 8.74% | 635,900 |
| 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% | 376,900 |
| Aug 20, 2024 | 5.99 | 6.07 | 5.71 | 6.05 | 6.00 | 1.00% | 448,400 |
| 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% | 863,500 |
| Aug 9, 2024 | 6.36 | 6.39 | 5.77 | 6.01 | 5.90 | -6.24% | 914,601 |
| Aug 8, 2024 | 7.61 | 7.62 | 6.26 | 6.41 | 6.30 | -21.73% | 1,683,800 |
| Aug 7, 2024 | 8.90 | 8.95 | 8.19 | 8.19 | 8.04 | -6.29% | 883,800 |
| Aug 6, 2024 | 9.13 | 9.28 | 8.70 | 8.74 | 8.58 | -2.78% | 434,600 |
| 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% | 325,200 |