Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.60
-0.11 (-1.64%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.76 | 6.92 | 6.59 | 6.60 | 6.60 | -1.64% | 149,353 |
| Oct 2, 2025 | 6.83 | 6.90 | 6.60 | 6.71 | 6.71 | -2.33% | 182,146 |
| Oct 1, 2025 | 7.19 | 7.33 | 6.87 | 6.87 | 6.87 | -5.11% | 177,815 |
| Sep 30, 2025 | 7.16 | 7.25 | 7.09 | 7.24 | 7.24 | 0.84% | 155,294 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.04 | 7.18 | 7.18 | -0.28% | 160,593 |
| Sep 26, 2025 | 7.17 | 7.29 | 7.13 | 7.20 | 7.20 | 0.84% | 125,009 |
| Sep 25, 2025 | 7.27 | 7.36 | 7.14 | 7.14 | 7.14 | -3.25% | 114,227 |
| Sep 24, 2025 | 7.56 | 7.70 | 7.38 | 7.38 | 7.38 | -2.51% | 160,097 |
| Sep 23, 2025 | 7.55 | 7.73 | 7.49 | 7.57 | 7.57 | 1.34% | 219,122 |
| Sep 22, 2025 | 7.08 | 7.55 | 7.01 | 7.47 | 7.47 | 5.36% | 268,711 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.06 | 7.09 | 7.09 | -3.41% | 321,981 |
| Sep 18, 2025 | 7.16 | 7.43 | 7.11 | 7.34 | 7.34 | 2.66% | 185,496 |
| Sep 17, 2025 | 7.58 | 7.70 | 7.13 | 7.15 | 7.15 | -4.79% | 293,205 |
| Sep 16, 2025 | 7.58 | 7.68 | 7.38 | 7.51 | 7.51 | -1.57% | 203,455 |
| Sep 15, 2025 | 7.51 | 7.69 | 7.38 | 7.63 | 7.63 | 2.14% | 311,699 |
| Sep 12, 2025 | 7.56 | 7.61 | 7.27 | 7.47 | 7.47 | -1.19% | 479,709 |
| Sep 11, 2025 | 7.70 | 7.77 | 7.40 | 7.56 | 7.56 | -1.43% | 268,376 |
| Sep 10, 2025 | 7.75 | 7.81 | 7.59 | 7.67 | 7.67 | -1.79% | 287,262 |
| Sep 9, 2025 | 8.30 | 8.30 | 7.81 | 7.81 | 7.81 | -5.45% | 183,925 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.19 | 8.26 | 8.26 | -3.62% | 301,999 |
| 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 |