Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.45
-0.43 (-6.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Alta Equipment Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.037.036.406.456.45-6.25%245,028
Feb 20, 20257.157.266.876.886.88-4.58%103,700
Feb 19, 20257.277.417.137.217.21-2.70%108,737
Feb 18, 20257.377.477.237.417.410.54%114,296
Feb 14, 20257.477.597.377.377.37-1.07%106,839
Feb 13, 20257.697.707.457.457.39-1.59%79,752
Feb 12, 20257.247.597.217.577.512.30%67,794
Feb 11, 20257.297.507.247.407.340.54%87,722
Feb 10, 20257.507.567.367.367.30-0.94%88,222
Feb 7, 20257.467.537.247.437.37-0.40%100,435
Feb 6, 20257.387.587.337.467.401.22%82,565
Feb 5, 20257.417.677.247.377.310.96%96,861
Feb 4, 20256.867.386.857.307.246.10%158,459
Feb 3, 20257.067.266.826.886.83-5.75%145,285
Jan 31, 20257.407.477.297.307.24-1.62%123,809
Jan 30, 20257.177.547.177.427.365.70%136,547
Jan 29, 20256.877.046.817.026.971.01%113,578
Jan 28, 20257.077.106.946.956.90-2.11%104,147
Jan 27, 20257.177.467.047.107.05-1.39%132,612
Jan 24, 20257.297.467.197.207.15-1.77%86,479
Jan 23, 20257.277.497.227.337.270.69%91,389
Jan 22, 20257.617.647.267.287.22-4.84%141,535
Jan 21, 20257.477.707.417.657.594.94%113,223
Jan 17, 20257.337.457.227.297.231.11%153,002
Jan 16, 20257.267.327.167.217.16-0.14%110,754
Jan 15, 20257.207.267.077.227.175.25%92,909
Jan 14, 20256.716.936.606.866.816.85%185,417
Jan 13, 20256.236.456.166.426.371.58%102,240
Jan 10, 20256.346.506.196.326.27-2.62%236,463
Jan 8, 20256.466.546.396.496.44-0.92%168,825
Jan 7, 20256.896.996.536.556.50-4.38%143,703
Jan 6, 20256.907.036.806.856.800.74%169,202
Jan 3, 20257.047.046.606.806.753.82%142,917
Jan 2, 20256.686.806.476.556.500.15%134,587
Dec 31, 20246.616.756.466.546.490.31%242,027
Dec 30, 20246.606.606.346.526.47-3.26%214,353
Dec 27, 20247.007.226.716.746.69-3.85%249,208
Dec 26, 20246.657.026.577.016.964.63%176,415
Dec 24, 20246.676.766.596.706.65-0.30%146,942
Dec 23, 20246.616.726.386.726.671.05%238,189
Dec 20, 20246.476.836.456.656.600.76%257,224
Dec 19, 20246.776.796.326.606.55-301,061
Dec 18, 20247.117.126.566.606.55-6.25%257,221
Dec 17, 20247.257.276.977.046.99-4.09%158,519
Dec 16, 20247.387.627.257.347.28-0.54%154,297
Dec 13, 20247.407.497.317.387.32-1.20%191,076
Dec 12, 20247.677.677.457.477.41-2.73%156,390
Dec 11, 20247.837.837.507.687.620.52%212,766
Dec 10, 20247.897.917.617.647.58-4.74%217,444
Dec 9, 20248.228.467.968.027.96-0.50%256,110
Dec 6, 20248.018.167.968.068.002.28%142,239
Dec 5, 20248.068.237.877.887.82-2.23%136,852
Dec 4, 20247.738.077.708.068.003.47%181,911
Dec 3, 20248.008.167.717.797.73-2.99%296,131
Dec 2, 20247.908.107.798.037.971.52%235,713
Nov 29, 20247.757.997.667.917.852.20%92,147
Nov 27, 20248.148.387.737.747.68-3.85%135,256
Nov 26, 20248.048.167.958.057.99-0.86%248,740
Nov 25, 20248.068.428.048.128.062.65%354,876
Nov 22, 20247.597.977.587.917.855.33%335,527
Nov 21, 20247.567.697.387.517.450.81%293,347
Nov 20, 20247.097.507.097.457.394.63%445,224
Nov 19, 20246.797.456.757.127.073.34%578,391
Nov 18, 20247.037.296.896.896.84-1.43%401,939
Nov 15, 20247.217.286.746.996.94-2.92%397,520
Nov 14, 20247.787.857.007.207.09-9.66%617,698
Nov 13, 20246.898.036.407.977.85-0.25%641,318
Nov 12, 20248.308.517.857.997.87-5.56%545,339
Nov 11, 20248.128.607.918.468.336.95%535,580
Nov 8, 20248.048.277.827.917.79-1.12%516,357
Nov 7, 20247.578.107.558.007.876.10%557,084
Nov 6, 20246.967.546.837.547.4215.82%863,425
Nov 5, 20246.616.726.406.516.41-2.40%494,655
Nov 4, 20246.506.776.466.676.571.06%164,445
Nov 1, 20246.606.786.536.606.501.54%283,873
Oct 31, 20246.636.686.446.506.40-0.46%178,240
Oct 30, 20246.406.726.406.536.431.40%146,427
Oct 29, 20246.626.766.406.446.34-3.88%249,269
Oct 28, 20246.256.806.256.706.608.06%331,886
Oct 25, 20246.166.456.166.206.101.31%173,237
Oct 24, 20246.316.416.066.126.02-2.55%143,155
Oct 23, 20245.986.335.986.286.185.37%291,791
Oct 22, 20245.886.055.835.965.870.85%146,235
Oct 21, 20246.216.255.865.915.82-5.44%232,157
Oct 18, 20246.196.486.156.256.151.79%212,254
Oct 17, 20246.206.336.126.146.04-0.65%198,858
Oct 16, 20246.196.586.156.186.080.82%428,282
Oct 15, 20246.256.326.126.136.03-2.39%186,575
Oct 14, 20246.156.546.156.286.182.28%268,624
Oct 11, 20245.776.205.776.146.046.60%228,170
Oct 10, 20245.765.785.575.765.67-1.37%198,641
Oct 9, 20245.865.945.785.845.75-1.35%144,807
Oct 8, 20246.236.235.905.925.83-4.82%201,649
Oct 7, 20246.396.396.166.226.12-2.51%151,790
Oct 4, 20246.376.516.246.386.282.90%148,094
Oct 3, 20246.126.216.046.206.10-0.16%225,217
Oct 2, 20246.736.806.196.216.11-8.27%328,938
Oct 1, 20246.706.936.606.776.660.45%285,405
Sep 30, 20246.476.816.406.746.633.53%220,474
Sep 27, 20246.556.696.516.516.411.24%202,756