Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
5.94
+0.40 (7.22%)
Jan 8, 2026, 1:01 PM EST - Market open
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5.52 | 6.02 | 5.41 | 5.97 | - | 7.76% | 85,226 |
| 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% | 417,614 |
| Jan 2, 2026 | 4.63 | 5.03 | 4.63 | 5.01 | 5.01 | 8.91% | 301,445 |
| Dec 31, 2025 | 4.67 | 4.67 | 4.57 | 4.60 | 4.60 | -1.71% | 259,653 |
| Dec 30, 2025 | 4.74 | 4.79 | 4.65 | 4.68 | 4.68 | -1.47% | 217,954 |
| Dec 29, 2025 | 4.69 | 4.77 | 4.67 | 4.75 | 4.75 | 0.64% | 218,700 |
| Dec 26, 2025 | 4.68 | 4.76 | 4.65 | 4.72 | 4.72 | 0.43% | 184,651 |
| Dec 24, 2025 | 4.67 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 129,678 |
| Dec 23, 2025 | 4.77 | 4.77 | 4.62 | 4.67 | 4.67 | -2.30% | 216,180 |
| Dec 22, 2025 | 4.90 | 4.92 | 4.75 | 4.78 | 4.78 | -1.65% | 271,815 |
| Dec 19, 2025 | 4.99 | 5.01 | 4.85 | 4.86 | 4.86 | -3.19% | 311,277 |
| Dec 18, 2025 | 5.14 | 5.19 | 4.97 | 5.02 | 5.02 | -0.20% | 198,677 |
| Dec 17, 2025 | 5.27 | 5.29 | 5.02 | 5.03 | 5.03 | -4.73% | 233,955 |
| Dec 16, 2025 | 5.20 | 5.43 | 5.20 | 5.28 | 5.28 | 0.57% | 213,941 |
| Dec 15, 2025 | 5.49 | 5.50 | 5.19 | 5.25 | 5.25 | -3.67% | 231,898 |
| Dec 12, 2025 | 5.54 | 5.61 | 5.31 | 5.45 | 5.45 | -0.73% | 223,552 |
| Dec 11, 2025 | 5.66 | 5.84 | 5.47 | 5.49 | 5.49 | 1.10% | 333,710 |
| Dec 10, 2025 | 5.11 | 5.60 | 5.11 | 5.43 | 5.43 | 5.64% | 639,455 |
| Dec 9, 2025 | 5.03 | 5.19 | 5.00 | 5.14 | 5.14 | 2.19% | 127,787 |
| Dec 8, 2025 | 4.98 | 5.17 | 4.88 | 5.03 | 5.03 | 2.44% | 304,430 |
| Dec 5, 2025 | 4.93 | 5.03 | 4.86 | 4.91 | 4.91 | -0.61% | 146,743 |
| Dec 4, 2025 | 4.92 | 4.97 | 4.79 | 4.94 | 4.94 | - | 201,000 |
| Dec 3, 2025 | 4.68 | 4.96 | 4.63 | 4.94 | 4.94 | 5.11% | 154,086 |
| Dec 2, 2025 | 4.72 | 4.76 | 4.61 | 4.70 | 4.70 | - | 115,227 |
| Dec 1, 2025 | 4.80 | 4.82 | 4.66 | 4.70 | 4.70 | -3.69% | 177,970 |
| Nov 28, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | 0.21% | 80,458 |
| Nov 26, 2025 | 4.82 | 4.92 | 4.79 | 4.87 | 4.87 | 0.41% | 132,292 |
| Nov 25, 2025 | 4.57 | 4.85 | 4.56 | 4.85 | 4.85 | 7.06% | 156,409 |
| Nov 24, 2025 | 4.48 | 4.55 | 4.38 | 4.53 | 4.53 | 1.57% | 168,438 |
| Nov 21, 2025 | 4.22 | 4.57 | 4.20 | 4.46 | 4.46 | 6.44% | 204,188 |
| Nov 20, 2025 | 4.48 | 4.59 | 4.16 | 4.19 | 4.19 | -4.56% | 331,598 |
| Nov 19, 2025 | 4.36 | 4.52 | 4.32 | 4.39 | 4.39 | 0.46% | 278,611 |
| Nov 18, 2025 | 4.48 | 4.50 | 4.31 | 4.37 | 4.37 | -1.13% | 285,536 |
| Nov 17, 2025 | 4.60 | 4.69 | 4.41 | 4.42 | 4.42 | -4.54% | 232,730 |
| Nov 14, 2025 | 4.75 | 4.78 | 4.52 | 4.63 | 4.63 | -4.73% | 317,684 |
| Nov 13, 2025 | 4.97 | 5.02 | 4.82 | 4.86 | 4.86 | -3.76% | 249,454 |
| Nov 12, 2025 | 4.74 | 5.08 | 4.74 | 5.05 | 5.05 | 4.77% | 309,780 |
| Nov 11, 2025 | 5.00 | 5.18 | 4.81 | 4.82 | 4.82 | -3.79% | 307,322 |
| Nov 10, 2025 | 5.30 | 5.30 | 4.98 | 5.01 | 5.01 | -4.75% | 314,664 |
| Nov 7, 2025 | 4.99 | 5.89 | 4.72 | 5.26 | 5.26 | -10.70% | 489,631 |
| Nov 6, 2025 | 6.02 | 6.04 | 5.84 | 5.89 | 5.89 | -2.97% | 158,246 |
| Nov 5, 2025 | 5.86 | 6.09 | 5.86 | 6.07 | 6.07 | 3.41% | 140,805 |
| Nov 4, 2025 | 5.91 | 5.97 | 5.84 | 5.87 | 5.87 | -2.00% | 146,248 |
| Nov 3, 2025 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -2.12% | 99,246 |
| Oct 31, 2025 | 5.94 | 6.15 | 5.94 | 6.12 | 6.12 | 3.03% | 114,349 |
| Oct 30, 2025 | 5.88 | 6.10 | 5.88 | 5.94 | 5.94 | - | 153,157 |
| Oct 29, 2025 | 5.97 | 6.10 | 5.92 | 5.94 | 5.94 | -1.00% | 217,142 |
| Oct 28, 2025 | 6.20 | 6.22 | 5.94 | 6.00 | 6.00 | -3.38% | 225,677 |