Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
4.590
-0.350 (-7.09%)
At close: Mar 28, 2025, 4:00 PM
4.712
+0.122 (2.65%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.86 | 4.93 | 4.54 | 4.59 | 4.59 | -7.09% | 276,411 |
| Mar 27, 2025 | 4.94 | 5.00 | 4.75 | 4.94 | 4.94 | 1.02% | 294,018 |
| Mar 26, 2025 | 4.82 | 4.92 | 4.72 | 4.89 | 4.89 | 1.66% | 301,182 |
| Mar 25, 2025 | 5.05 | 5.24 | 4.79 | 4.81 | 4.81 | -6.24% | 336,622 |
| Mar 24, 2025 | 5.37 | 5.41 | 4.95 | 5.13 | 5.13 | 0.59% | 249,872 |
| Mar 21, 2025 | 5.23 | 5.38 | 5.02 | 5.10 | 5.10 | -4.32% | 393,069 |
| Mar 20, 2025 | 5.58 | 6.13 | 5.29 | 5.33 | 5.33 | -5.83% | 335,422 |
| Mar 19, 2025 | 5.12 | 5.66 | 5.12 | 5.66 | 5.66 | 9.69% | 433,853 |
| Mar 18, 2025 | 5.23 | 5.33 | 5.05 | 5.16 | 5.16 | -2.64% | 188,521 |
| Mar 17, 2025 | 5.26 | 5.40 | 5.24 | 5.30 | 5.30 | 0.19% | 114,682 |
| Mar 14, 2025 | 5.06 | 5.37 | 4.98 | 5.29 | 5.29 | 7.96% | 189,349 |
| Mar 13, 2025 | 4.92 | 5.17 | 4.77 | 4.90 | 4.90 | -0.81% | 394,716 |
| Mar 12, 2025 | 5.01 | 5.08 | 4.80 | 4.94 | 4.94 | 0.61% | 169,792 |
| Mar 11, 2025 | 4.64 | 4.98 | 4.64 | 4.91 | 4.91 | 6.51% | 433,332 |
| Mar 10, 2025 | 4.68 | 4.92 | 4.45 | 4.61 | 4.61 | -3.96% | 390,891 |
| Mar 7, 2025 | 5.02 | 5.04 | 4.71 | 4.80 | 4.80 | -4.95% | 404,384 |
| Mar 6, 2025 | 4.87 | 5.63 | 4.79 | 5.05 | 5.05 | -0.98% | 351,430 |
| Mar 5, 2025 | 4.77 | 5.12 | 4.73 | 5.10 | 5.10 | 7.14% | 282,420 |
| Mar 4, 2025 | 5.04 | 5.06 | 4.65 | 4.76 | 4.76 | -8.46% | 424,232 |
| Mar 3, 2025 | 5.60 | 5.71 | 5.03 | 5.20 | 5.20 | -5.11% | 333,682 |
| Feb 28, 2025 | 5.40 | 5.68 | 5.32 | 5.48 | 5.48 | 1.11% | 401,462 |
| Feb 27, 2025 | 5.71 | 5.75 | 5.34 | 5.42 | 5.42 | -4.91% | 167,865 |
| Feb 26, 2025 | 5.40 | 5.85 | 5.40 | 5.70 | 5.70 | 5.56% | 287,281 |
| Feb 25, 2025 | 5.91 | 5.91 | 5.40 | 5.40 | 5.40 | -8.01% | 332,235 |
| Feb 24, 2025 | 6.52 | 6.52 | 5.87 | 5.87 | 5.87 | -8.99% | 329,593 |
| Feb 21, 2025 | 7.03 | 7.03 | 6.40 | 6.45 | 6.45 | -6.25% | 245,028 |
| Feb 20, 2025 | 7.15 | 7.26 | 6.87 | 6.88 | 6.88 | -4.58% | 103,700 |
| Feb 19, 2025 | 7.27 | 7.41 | 7.13 | 7.21 | 7.21 | -2.70% | 108,737 |
| Feb 18, 2025 | 7.37 | 7.47 | 7.23 | 7.41 | 7.41 | 0.54% | 114,296 |
| Feb 14, 2025 | 7.47 | 7.59 | 7.37 | 7.37 | 7.37 | -1.07% | 106,839 |
| Feb 13, 2025 | 7.69 | 7.70 | 7.45 | 7.45 | 7.39 | -1.59% | 79,752 |
| Feb 12, 2025 | 7.24 | 7.59 | 7.21 | 7.57 | 7.51 | 2.30% | 67,794 |
| Feb 11, 2025 | 7.29 | 7.50 | 7.24 | 7.40 | 7.34 | 0.54% | 87,722 |
| Feb 10, 2025 | 7.50 | 7.56 | 7.36 | 7.36 | 7.30 | -0.94% | 88,222 |
| Feb 7, 2025 | 7.46 | 7.53 | 7.24 | 7.43 | 7.37 | -0.40% | 100,435 |
| Feb 6, 2025 | 7.38 | 7.58 | 7.33 | 7.46 | 7.40 | 1.22% | 82,565 |
| Feb 5, 2025 | 7.41 | 7.67 | 7.24 | 7.37 | 7.31 | 0.96% | 96,861 |
| Feb 4, 2025 | 6.86 | 7.38 | 6.85 | 7.30 | 7.24 | 6.10% | 158,459 |
| Feb 3, 2025 | 7.06 | 7.26 | 6.82 | 6.88 | 6.83 | -5.75% | 145,285 |
| Jan 31, 2025 | 7.40 | 7.47 | 7.29 | 7.30 | 7.24 | -1.62% | 123,809 |
| Jan 30, 2025 | 7.17 | 7.54 | 7.17 | 7.42 | 7.36 | 5.70% | 136,547 |
| Jan 29, 2025 | 6.87 | 7.04 | 6.81 | 7.02 | 6.97 | 1.01% | 113,578 |
| Jan 28, 2025 | 7.07 | 7.10 | 6.94 | 6.95 | 6.90 | -2.11% | 104,147 |
| Jan 27, 2025 | 7.17 | 7.46 | 7.04 | 7.10 | 7.05 | -1.39% | 132,612 |
| Jan 24, 2025 | 7.29 | 7.46 | 7.19 | 7.20 | 7.15 | -1.77% | 86,479 |
| Jan 23, 2025 | 7.27 | 7.49 | 7.22 | 7.33 | 7.27 | 0.69% | 91,389 |
| Jan 22, 2025 | 7.61 | 7.64 | 7.26 | 7.28 | 7.22 | -4.84% | 141,535 |
| Jan 21, 2025 | 7.47 | 7.70 | 7.41 | 7.65 | 7.59 | 4.94% | 113,223 |
| Jan 17, 2025 | 7.33 | 7.45 | 7.22 | 7.29 | 7.23 | 1.11% | 153,002 |
| Jan 16, 2025 | 7.26 | 7.32 | 7.16 | 7.21 | 7.16 | -0.14% | 110,754 |