Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
8.57
+0.32 (3.88%)
Sep 5, 2025, 4:00 PM - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8.27 | 8.43 | 8.04 | 8.39 | 8.39 | -0.83% | 220,579 |
| Aug 13, 2025 | 7.97 | 8.48 | 7.84 | 8.46 | 8.46 | 6.95% | 360,128 |
| Aug 12, 2025 | 7.74 | 8.04 | 7.74 | 7.91 | 7.91 | 4.08% | 169,937 |
| Aug 11, 2025 | 7.71 | 7.76 | 7.39 | 7.60 | 7.60 | -1.81% | 214,246 |
| Aug 8, 2025 | 8.03 | 8.54 | 7.61 | 7.74 | 7.74 | 7.95% | 426,977 |
| Aug 7, 2025 | 7.45 | 7.47 | 7.14 | 7.17 | 7.17 | -2.32% | 245,728 |
| Aug 6, 2025 | 7.35 | 7.47 | 7.07 | 7.34 | 7.34 | 0.69% | 329,662 |
| Aug 5, 2025 | 7.45 | 7.51 | 7.18 | 7.29 | 7.29 | -1.35% | 175,285 |
| Aug 4, 2025 | 7.52 | 7.58 | 7.39 | 7.39 | 7.39 | -0.94% | 95,513 |
| Aug 1, 2025 | 7.47 | 7.59 | 7.20 | 7.46 | 7.46 | -3.87% | 208,448 |
| Jul 31, 2025 | 7.89 | 7.98 | 7.61 | 7.76 | 7.76 | -2.76% | 164,523 |
| Jul 30, 2025 | 8.26 | 8.30 | 7.90 | 7.98 | 7.98 | -2.09% | 182,948 |
| Jul 29, 2025 | 8.75 | 8.75 | 8.07 | 8.15 | 8.15 | -5.45% | 224,449 |
| Jul 28, 2025 | 8.43 | 8.65 | 8.17 | 8.62 | 8.62 | 3.11% | 236,567 |
| Jul 25, 2025 | 8.16 | 8.37 | 7.93 | 8.36 | 8.36 | 4.11% | 206,245 |
| Jul 24, 2025 | 7.79 | 8.04 | 7.68 | 8.03 | 8.03 | 2.29% | 226,861 |
| Jul 23, 2025 | 7.75 | 7.97 | 7.72 | 7.85 | 7.85 | 2.88% | 247,911 |
| Jul 22, 2025 | 7.36 | 7.79 | 7.34 | 7.63 | 7.63 | 3.25% | 189,215 |
| Jul 21, 2025 | 7.50 | 7.61 | 7.36 | 7.39 | 7.39 | -0.54% | 163,351 |
| Jul 18, 2025 | 7.57 | 7.58 | 7.34 | 7.43 | 7.43 | -1.20% | 172,145 |
| Jul 17, 2025 | 7.51 | 7.69 | 7.44 | 7.52 | 7.52 | 0.40% | 199,816 |
| Jul 16, 2025 | 7.69 | 7.69 | 7.31 | 7.49 | 7.49 | -2.47% | 199,363 |
| Jul 15, 2025 | 7.81 | 7.81 | 7.65 | 7.68 | 7.68 | -1.29% | 174,295 |
| Jul 14, 2025 | 7.97 | 8.01 | 7.68 | 7.78 | 7.78 | -2.63% | 218,219 |
| Jul 11, 2025 | 8.35 | 8.47 | 7.94 | 7.99 | 7.99 | -6.11% | 252,670 |
| Jul 10, 2025 | 8.64 | 8.64 | 8.36 | 8.51 | 8.51 | -1.05% | 311,549 |
| Jul 9, 2025 | 8.67 | 8.77 | 8.11 | 8.60 | 8.60 | - | 468,008 |
| Jul 8, 2025 | 8.03 | 8.99 | 7.91 | 8.60 | 8.60 | 16.06% | 1,383,994 |
| Jul 7, 2025 | 7.50 | 7.62 | 7.36 | 7.41 | 7.41 | -2.76% | 185,151 |
| Jul 3, 2025 | 7.32 | 7.64 | 7.28 | 7.62 | 7.62 | 4.67% | 112,232 |
| Jul 2, 2025 | 6.79 | 7.33 | 6.79 | 7.28 | 7.28 | 8.33% | 302,068 |
| Jul 1, 2025 | 6.25 | 6.84 | 6.25 | 6.72 | 6.72 | 6.33% | 319,416 |
| Jun 30, 2025 | 6.33 | 6.44 | 6.16 | 6.32 | 6.32 | 1.28% | 204,643 |
| Jun 27, 2025 | 6.41 | 6.48 | 6.19 | 6.24 | 6.24 | -2.04% | 1,152,524 |
| Jun 26, 2025 | 6.31 | 6.57 | 6.31 | 6.37 | 6.37 | 1.43% | 180,181 |