Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
5.43
+0.01 (0.18%)
At close: May 16, 2025, 4:00 PM
5.43
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.42 | 5.63 | 5.41 | 5.52 | - | 1.75% | 45,205 |
| May 15, 2025 | 5.40 | 5.51 | 5.28 | 5.42 | 5.42 | -0.91% | 125,135 |
| May 14, 2025 | 5.31 | 5.66 | 5.31 | 5.47 | 5.41 | 1.86% | 240,095 |
| May 13, 2025 | 4.95 | 5.41 | 4.95 | 5.37 | 5.31 | 8.92% | 188,005 |
| May 12, 2025 | 4.86 | 5.06 | 4.86 | 4.93 | 4.88 | 7.64% | 221,426 |
| May 9, 2025 | 4.48 | 4.77 | 4.39 | 4.58 | 4.53 | 2.23% | 75,358 |
| May 8, 2025 | 4.73 | 4.82 | 4.44 | 4.48 | 4.43 | -1.54% | 93,784 |
| May 7, 2025 | 4.88 | 4.88 | 4.46 | 4.55 | 4.50 | -4.61% | 117,954 |
| May 6, 2025 | 4.71 | 4.90 | 4.66 | 4.77 | 4.72 | -1.65% | 116,559 |
| May 5, 2025 | 4.69 | 4.98 | 4.68 | 4.85 | 4.80 | 2.11% | 112,554 |
| May 2, 2025 | 4.55 | 4.82 | 4.55 | 4.75 | 4.70 | 6.03% | 153,654 |
| May 1, 2025 | 4.26 | 4.58 | 4.25 | 4.48 | 4.43 | 5.41% | 140,711 |
| Apr 30, 2025 | 4.22 | 4.33 | 4.13 | 4.25 | 4.21 | -2.07% | 127,355 |
| Apr 29, 2025 | 4.53 | 4.69 | 4.31 | 4.34 | 4.30 | -4.62% | 126,994 |
| Apr 28, 2025 | 4.47 | 4.61 | 4.40 | 4.55 | 4.50 | 1.79% | 188,325 |
| Apr 25, 2025 | 4.44 | 4.50 | 4.34 | 4.47 | 4.42 | -1.11% | 125,046 |
| Apr 24, 2025 | 4.28 | 4.54 | 4.20 | 4.52 | 4.47 | 6.10% | 131,286 |
| Apr 23, 2025 | 4.35 | 4.54 | 4.23 | 4.26 | 4.22 | 2.65% | 131,797 |
| Apr 22, 2025 | 4.18 | 4.24 | 3.97 | 4.15 | 4.11 | 1.22% | 138,899 |
| Apr 21, 2025 | 4.11 | 4.16 | 3.97 | 4.10 | 4.06 | -2.15% | 140,100 |
| Apr 17, 2025 | 4.03 | 4.23 | 4.02 | 4.19 | 4.15 | 3.71% | 111,599 |
| Apr 16, 2025 | 4.14 | 4.26 | 3.95 | 4.04 | 4.00 | -3.58% | 172,595 |
| Apr 15, 2025 | 4.28 | 4.37 | 4.10 | 4.19 | 4.15 | -3.23% | 136,803 |
| Apr 14, 2025 | 4.44 | 4.48 | 4.18 | 4.33 | 4.29 | 0.93% | 113,709 |
| Apr 11, 2025 | 4.25 | 4.36 | 4.10 | 4.29 | 4.25 | 0.23% | 117,684 |
| Apr 10, 2025 | 4.35 | 4.44 | 4.07 | 4.28 | 4.24 | -5.31% | 252,836 |
| Apr 9, 2025 | 3.95 | 4.67 | 3.92 | 4.52 | 4.47 | 14.43% | 369,248 |
| Apr 8, 2025 | 4.46 | 4.46 | 3.85 | 3.95 | 3.91 | -5.95% | 285,272 |
| Apr 7, 2025 | 3.89 | 4.53 | 3.72 | 4.20 | 4.16 | 1.94% | 274,149 |
| Apr 4, 2025 | 3.70 | 4.13 | 3.54 | 4.12 | 4.08 | 2.49% | 437,718 |
| Apr 3, 2025 | 4.39 | 4.57 | 4.01 | 4.02 | 3.98 | -16.77% | 522,988 |
| Apr 2, 2025 | 4.45 | 4.84 | 4.45 | 4.83 | 4.78 | 5.69% | 183,075 |
| Apr 1, 2025 | 4.63 | 4.64 | 4.49 | 4.57 | 4.52 | -2.56% | 112,821 |
| Mar 31, 2025 | 4.47 | 4.78 | 4.35 | 4.69 | 4.64 | 2.18% | 303,666 |
| Mar 28, 2025 | 4.86 | 4.93 | 4.54 | 4.59 | 4.54 | -7.09% | 276,411 |
| Mar 27, 2025 | 4.94 | 5.00 | 4.75 | 4.94 | 4.89 | 1.02% | 294,018 |
| Mar 26, 2025 | 4.82 | 4.92 | 4.72 | 4.89 | 4.84 | 1.66% | 301,182 |
| Mar 25, 2025 | 5.05 | 5.24 | 4.79 | 4.81 | 4.76 | -6.24% | 336,622 |
| Mar 24, 2025 | 5.37 | 5.41 | 4.95 | 5.13 | 5.08 | 0.59% | 249,872 |
| Mar 21, 2025 | 5.23 | 5.38 | 5.02 | 5.10 | 5.05 | -4.32% | 393,069 |
| Mar 20, 2025 | 5.58 | 6.13 | 5.29 | 5.33 | 5.28 | -5.83% | 335,422 |
| Mar 19, 2025 | 5.12 | 5.66 | 5.12 | 5.66 | 5.60 | 9.69% | 433,853 |
| Mar 18, 2025 | 5.23 | 5.33 | 5.05 | 5.16 | 5.11 | -2.64% | 188,521 |
| Mar 17, 2025 | 5.26 | 5.40 | 5.24 | 5.30 | 5.25 | 0.19% | 114,682 |
| Mar 14, 2025 | 5.06 | 5.37 | 4.98 | 5.29 | 5.24 | 7.96% | 189,349 |
| Mar 13, 2025 | 4.92 | 5.17 | 4.77 | 4.90 | 4.85 | -0.81% | 394,716 |
| Mar 12, 2025 | 5.01 | 5.08 | 4.80 | 4.94 | 4.89 | 0.61% | 169,792 |
| Mar 11, 2025 | 4.64 | 4.98 | 4.64 | 4.91 | 4.86 | 6.51% | 433,332 |
| Mar 10, 2025 | 4.68 | 4.92 | 4.45 | 4.61 | 4.56 | -3.96% | 390,891 |
| Mar 7, 2025 | 5.02 | 5.04 | 4.71 | 4.80 | 4.75 | -4.95% | 404,384 |