Skip to main content
Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.43
+0.15 (2.39%)
At close: Sep 26, 2024, 4:00 PM
6.41
-0.02 (-0.31%)
After-hours: Sep 26, 2024, 4:19 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20246.486.526.286.286.28-2.64%131,471
Sep 24, 20246.496.586.386.456.450.78%213,616
Sep 23, 20246.656.656.186.406.40-3.90%222,558
Sep 20, 20246.666.806.546.666.66-1.04%550,764
Sep 19, 20246.836.876.646.736.732.59%212,865
Sep 18, 20246.746.976.556.566.56-1.94%246,183
Sep 17, 20246.686.876.606.696.691.67%256,754
Sep 16, 20246.526.596.406.586.581.70%303,746
Sep 13, 20246.326.496.316.476.474.52%249,078
Sep 12, 20246.046.245.996.196.193.69%286,879
Sep 11, 20245.735.995.545.975.973.29%233,613
Sep 10, 20245.935.935.635.785.78-2.86%354,509
Sep 9, 20246.056.195.875.955.95-2.30%364,361
Sep 6, 20246.626.726.036.096.09-8.28%403,639
Sep 5, 20246.766.776.516.646.64-0.75%280,508
Sep 4, 20246.476.866.476.696.693.72%336,902
Sep 3, 20246.686.736.406.456.45-4.30%268,645
Aug 30, 20246.926.986.616.746.74-2.74%696,398
Aug 29, 20246.887.116.806.936.932.36%435,359
Aug 28, 20246.766.876.656.776.77-0.88%237,581
Aug 27, 20246.836.936.676.836.83-1.01%214,311
Aug 26, 20246.797.106.796.906.902.68%352,756
Aug 23, 20246.196.946.156.726.728.74%635,868
Aug 22, 20246.296.296.106.186.18-1.90%322,426
Aug 21, 20246.136.446.036.306.304.13%376,871
Aug 20, 20245.996.075.716.056.051.00%448,383
Aug 19, 20246.006.295.955.995.99-0.50%414,997
Aug 16, 20246.036.205.946.026.02-0.33%293,539
Aug 15, 20245.806.245.716.046.045.04%594,944
Aug 14, 20245.706.105.675.755.702.86%600,918
Aug 13, 20245.755.805.405.595.54-2.78%676,570
Aug 12, 20245.976.005.405.755.70-4.33%863,452
Aug 9, 20246.366.395.776.015.95-6.24%914,601
Aug 8, 20247.617.626.266.416.35-21.73%1,683,754
Aug 7, 20248.908.958.198.198.11-6.29%883,777
Aug 6, 20249.139.288.708.748.66-2.78%434,557
Aug 5, 20248.589.088.298.998.91-1.53%345,900
Aug 2, 20249.739.789.039.139.05-10.58%590,732
Aug 1, 202410.6610.9410.0410.2110.12-2.76%325,180
Jul 31, 202410.7510.9010.3210.5010.40-2.14%393,266
Jul 30, 202410.6110.8010.4710.7310.630.75%200,278
Jul 29, 202410.9110.9710.5110.6510.55-1.84%235,947
Jul 26, 202411.2711.3910.7110.8510.75-1.99%225,813
Jul 25, 202410.4511.3710.4511.0710.975.63%477,639
Jul 24, 202410.4810.8810.4010.4810.38-0.76%269,092
Jul 23, 202410.3810.8010.2410.5610.460.96%346,649
Jul 22, 202410.4410.6410.1610.4610.360.87%288,065
Jul 19, 202410.6410.7210.1710.3710.27-2.17%219,355
Jul 18, 202410.9111.3710.3910.6010.50-3.64%446,841
Jul 17, 202410.6911.0710.4611.0010.901.66%632,460
Jul 16, 20249.9811.009.8410.8210.7210.30%566,450
Jul 15, 20249.1510.109.109.819.729.24%626,691
Jul 12, 20248.939.278.848.988.901.70%393,355
Jul 11, 20248.308.868.278.838.759.83%509,848
Jul 10, 20248.008.177.898.047.970.63%475,119
Jul 9, 20248.128.127.887.997.92-2.20%146,870
Jul 8, 20247.958.187.958.178.093.42%146,433
Jul 5, 20248.068.207.847.907.83-2.59%244,801
Jul 3, 20248.028.147.948.118.032.14%96,861
Jul 2, 20247.747.957.727.947.872.19%163,189
Jul 1, 20248.058.087.627.777.70-3.36%313,096
Jun 28, 20248.128.267.968.047.97-863,868
Jun 27, 20248.328.327.918.047.97-3.37%324,633
Jun 26, 20248.218.488.218.328.240.24%284,086
Jun 25, 20248.548.548.148.308.22-3.15%186,364
Jun 24, 20248.748.878.508.578.49-1.83%226,089
Jun 21, 20248.848.888.588.738.65-1.02%1,661,013
Jun 20, 20248.618.838.528.828.742.44%288,104
Jun 18, 20248.488.858.458.618.531.89%260,295
Jun 17, 20248.498.578.358.458.37-1.17%300,984
Jun 14, 20248.658.668.448.558.47-2.62%366,658
Jun 13, 20248.899.018.638.788.70-2.01%261,814
Jun 12, 20249.119.428.918.968.881.82%456,410
Jun 11, 20248.898.958.648.808.72-1.01%724,998
Jun 10, 20248.278.958.218.898.816.09%713,914
Jun 7, 20247.888.557.858.388.304.88%449,110
Jun 6, 20247.988.187.907.997.920.13%245,363
Jun 5, 20247.838.157.647.987.912.57%376,749
Jun 4, 20247.977.997.727.787.71-2.26%523,485
Jun 3, 20248.558.557.867.967.89-5.69%666,102
May 31, 20248.698.748.388.448.36-2.20%256,915
May 30, 20248.428.748.238.638.552.74%476,923
May 29, 20248.908.988.398.408.32-7.08%435,281
May 28, 20248.879.128.769.048.962.61%344,967
May 24, 20248.728.888.438.818.732.92%256,039
May 23, 20249.029.028.378.568.48-5.31%432,234
May 22, 20248.639.138.609.048.964.15%362,719
May 21, 20249.269.408.598.688.60-6.16%415,087
May 20, 20248.619.258.509.259.167.56%423,982
May 17, 20248.668.898.558.608.52-0.35%321,913
May 16, 20248.428.788.318.638.552.37%375,602
May 15, 20249.059.108.418.438.35-4.75%447,774
May 14, 20248.578.878.368.858.773.39%620,304
May 13, 20249.009.058.558.568.43-3.28%442,117
May 10, 20249.759.768.758.858.71-9.79%1,002,599
May 9, 202410.9210.929.059.819.66-15.36%1,681,655
May 8, 202411.6411.7111.3611.5911.41-1.95%297,416
May 7, 202411.9512.0911.7811.8211.64-0.34%296,751
May 6, 202411.8011.8611.6011.8611.671.45%259,371
May 3, 202411.8111.9211.5411.6911.511.21%236,273