Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
4.510
+0.250 (5.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.28 | 4.54 | 4.20 | 4.52 | 4.52 | 6.10% | 131,286 |
| Apr 23, 2025 | 4.35 | 4.54 | 4.23 | 4.26 | 4.26 | 2.65% | 131,797 |
| Apr 22, 2025 | 4.18 | 4.24 | 3.97 | 4.15 | 4.15 | 1.22% | 138,899 |
| Apr 21, 2025 | 4.11 | 4.16 | 3.97 | 4.10 | 4.10 | -2.15% | 140,100 |
| Apr 17, 2025 | 4.03 | 4.23 | 4.02 | 4.19 | 4.19 | 3.71% | 111,599 |
| Apr 16, 2025 | 4.14 | 4.26 | 3.95 | 4.04 | 4.04 | -3.58% | 172,595 |
| Apr 15, 2025 | 4.28 | 4.37 | 4.10 | 4.19 | 4.19 | -3.23% | 136,803 |
| Apr 14, 2025 | 4.44 | 4.48 | 4.18 | 4.33 | 4.33 | 0.93% | 113,709 |
| Apr 11, 2025 | 4.25 | 4.36 | 4.10 | 4.29 | 4.29 | 0.23% | 117,684 |
| Apr 10, 2025 | 4.35 | 4.44 | 4.07 | 4.28 | 4.28 | -5.31% | 252,836 |
| Apr 9, 2025 | 3.95 | 4.67 | 3.92 | 4.52 | 4.52 | 14.43% | 369,248 |
| Apr 8, 2025 | 4.46 | 4.46 | 3.85 | 3.95 | 3.95 | -5.95% | 285,272 |
| Apr 7, 2025 | 3.89 | 4.53 | 3.72 | 4.20 | 4.20 | 1.94% | 274,149 |
| Apr 4, 2025 | 3.70 | 4.13 | 3.54 | 4.12 | 4.12 | 2.49% | 437,718 |
| Apr 3, 2025 | 4.39 | 4.57 | 4.01 | 4.02 | 4.02 | -16.77% | 522,988 |
| Apr 2, 2025 | 4.45 | 4.84 | 4.45 | 4.83 | 4.83 | 5.69% | 183,075 |
| Apr 1, 2025 | 4.63 | 4.64 | 4.49 | 4.57 | 4.57 | -2.56% | 112,821 |
| Mar 31, 2025 | 4.47 | 4.78 | 4.35 | 4.69 | 4.69 | 2.18% | 303,666 |
| 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 |