Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.45
-0.43 (-6.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
Alta Equipment Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 15, 2025 | 7.20 | 7.26 | 7.07 | 7.22 | 7.17 | 5.25% | 92,909 |
Jan 14, 2025 | 6.71 | 6.93 | 6.60 | 6.86 | 6.81 | 6.85% | 185,417 |
Jan 13, 2025 | 6.23 | 6.45 | 6.16 | 6.42 | 6.37 | 1.58% | 102,240 |
Jan 10, 2025 | 6.34 | 6.50 | 6.19 | 6.32 | 6.27 | -2.62% | 236,463 |
Jan 8, 2025 | 6.46 | 6.54 | 6.39 | 6.49 | 6.44 | -0.92% | 168,825 |
Jan 7, 2025 | 6.89 | 6.99 | 6.53 | 6.55 | 6.50 | -4.38% | 143,703 |
Jan 6, 2025 | 6.90 | 7.03 | 6.80 | 6.85 | 6.80 | 0.74% | 169,202 |
Jan 3, 2025 | 7.04 | 7.04 | 6.60 | 6.80 | 6.75 | 3.82% | 142,917 |
Jan 2, 2025 | 6.68 | 6.80 | 6.47 | 6.55 | 6.50 | 0.15% | 134,587 |
Dec 31, 2024 | 6.61 | 6.75 | 6.46 | 6.54 | 6.49 | 0.31% | 242,027 |
Dec 30, 2024 | 6.60 | 6.60 | 6.34 | 6.52 | 6.47 | -3.26% | 214,353 |
Dec 27, 2024 | 7.00 | 7.22 | 6.71 | 6.74 | 6.69 | -3.85% | 249,208 |
Dec 26, 2024 | 6.65 | 7.02 | 6.57 | 7.01 | 6.96 | 4.63% | 176,415 |
Dec 24, 2024 | 6.67 | 6.76 | 6.59 | 6.70 | 6.65 | -0.30% | 146,942 |
Dec 23, 2024 | 6.61 | 6.72 | 6.38 | 6.72 | 6.67 | 1.05% | 238,189 |
Dec 20, 2024 | 6.47 | 6.83 | 6.45 | 6.65 | 6.60 | 0.76% | 257,224 |
Dec 19, 2024 | 6.77 | 6.79 | 6.32 | 6.60 | 6.55 | - | 301,061 |
Dec 18, 2024 | 7.11 | 7.12 | 6.56 | 6.60 | 6.55 | -6.25% | 257,221 |
Dec 17, 2024 | 7.25 | 7.27 | 6.97 | 7.04 | 6.99 | -4.09% | 158,519 |
Dec 16, 2024 | 7.38 | 7.62 | 7.25 | 7.34 | 7.28 | -0.54% | 154,297 |
Dec 13, 2024 | 7.40 | 7.49 | 7.31 | 7.38 | 7.32 | -1.20% | 191,076 |
Dec 12, 2024 | 7.67 | 7.67 | 7.45 | 7.47 | 7.41 | -2.73% | 156,390 |
Dec 11, 2024 | 7.83 | 7.83 | 7.50 | 7.68 | 7.62 | 0.52% | 212,766 |
Dec 10, 2024 | 7.89 | 7.91 | 7.61 | 7.64 | 7.58 | -4.74% | 217,444 |
Dec 9, 2024 | 8.22 | 8.46 | 7.96 | 8.02 | 7.96 | -0.50% | 256,110 |
Dec 6, 2024 | 8.01 | 8.16 | 7.96 | 8.06 | 8.00 | 2.28% | 142,239 |
Dec 5, 2024 | 8.06 | 8.23 | 7.87 | 7.88 | 7.82 | -2.23% | 136,852 |
Dec 4, 2024 | 7.73 | 8.07 | 7.70 | 8.06 | 8.00 | 3.47% | 181,911 |
Dec 3, 2024 | 8.00 | 8.16 | 7.71 | 7.79 | 7.73 | -2.99% | 296,131 |
Dec 2, 2024 | 7.90 | 8.10 | 7.79 | 8.03 | 7.97 | 1.52% | 235,713 |
Nov 29, 2024 | 7.75 | 7.99 | 7.66 | 7.91 | 7.85 | 2.20% | 92,147 |
Nov 27, 2024 | 8.14 | 8.38 | 7.73 | 7.74 | 7.68 | -3.85% | 135,256 |
Nov 26, 2024 | 8.04 | 8.16 | 7.95 | 8.05 | 7.99 | -0.86% | 248,740 |
Nov 25, 2024 | 8.06 | 8.42 | 8.04 | 8.12 | 8.06 | 2.65% | 354,876 |
Nov 22, 2024 | 7.59 | 7.97 | 7.58 | 7.91 | 7.85 | 5.33% | 335,527 |
Nov 21, 2024 | 7.56 | 7.69 | 7.38 | 7.51 | 7.45 | 0.81% | 293,347 |
Nov 20, 2024 | 7.09 | 7.50 | 7.09 | 7.45 | 7.39 | 4.63% | 445,224 |
Nov 19, 2024 | 6.79 | 7.45 | 6.75 | 7.12 | 7.07 | 3.34% | 578,391 |
Nov 18, 2024 | 7.03 | 7.29 | 6.89 | 6.89 | 6.84 | -1.43% | 401,939 |
Nov 15, 2024 | 7.21 | 7.28 | 6.74 | 6.99 | 6.94 | -2.92% | 397,520 |
Nov 14, 2024 | 7.78 | 7.85 | 7.00 | 7.20 | 7.09 | -9.66% | 617,698 |
Nov 13, 2024 | 6.89 | 8.03 | 6.40 | 7.97 | 7.85 | -0.25% | 641,318 |
Nov 12, 2024 | 8.30 | 8.51 | 7.85 | 7.99 | 7.87 | -5.56% | 545,339 |
Nov 11, 2024 | 8.12 | 8.60 | 7.91 | 8.46 | 8.33 | 6.95% | 535,580 |
Nov 8, 2024 | 8.04 | 8.27 | 7.82 | 7.91 | 7.79 | -1.12% | 516,357 |
Nov 7, 2024 | 7.57 | 8.10 | 7.55 | 8.00 | 7.87 | 6.10% | 557,084 |
Nov 6, 2024 | 6.96 | 7.54 | 6.83 | 7.54 | 7.42 | 15.82% | 863,425 |
Nov 5, 2024 | 6.61 | 6.72 | 6.40 | 6.51 | 6.41 | -2.40% | 494,655 |
Nov 4, 2024 | 6.50 | 6.77 | 6.46 | 6.67 | 6.57 | 1.06% | 164,445 |
Nov 1, 2024 | 6.60 | 6.78 | 6.53 | 6.60 | 6.50 | 1.54% | 283,873 |
Oct 31, 2024 | 6.63 | 6.68 | 6.44 | 6.50 | 6.40 | -0.46% | 178,240 |
Oct 30, 2024 | 6.40 | 6.72 | 6.40 | 6.53 | 6.43 | 1.40% | 146,427 |
Oct 29, 2024 | 6.62 | 6.76 | 6.40 | 6.44 | 6.34 | -3.88% | 249,269 |
Oct 28, 2024 | 6.25 | 6.80 | 6.25 | 6.70 | 6.60 | 8.06% | 331,886 |
Oct 25, 2024 | 6.16 | 6.45 | 6.16 | 6.20 | 6.10 | 1.31% | 173,237 |
Oct 24, 2024 | 6.31 | 6.41 | 6.06 | 6.12 | 6.02 | -2.55% | 143,155 |
Oct 23, 2024 | 5.98 | 6.33 | 5.98 | 6.28 | 6.18 | 5.37% | 291,791 |
Oct 22, 2024 | 5.88 | 6.05 | 5.83 | 5.96 | 5.87 | 0.85% | 146,235 |
Oct 21, 2024 | 6.21 | 6.25 | 5.86 | 5.91 | 5.82 | -5.44% | 232,157 |
Oct 18, 2024 | 6.19 | 6.48 | 6.15 | 6.25 | 6.15 | 1.79% | 212,254 |
Oct 17, 2024 | 6.20 | 6.33 | 6.12 | 6.14 | 6.04 | -0.65% | 198,858 |
Oct 16, 2024 | 6.19 | 6.58 | 6.15 | 6.18 | 6.08 | 0.82% | 428,282 |
Oct 15, 2024 | 6.25 | 6.32 | 6.12 | 6.13 | 6.03 | -2.39% | 186,575 |
Oct 14, 2024 | 6.15 | 6.54 | 6.15 | 6.28 | 6.18 | 2.28% | 268,624 |
Oct 11, 2024 | 5.77 | 6.20 | 5.77 | 6.14 | 6.04 | 6.60% | 228,170 |
Oct 10, 2024 | 5.76 | 5.78 | 5.57 | 5.76 | 5.67 | -1.37% | 198,641 |
Oct 9, 2024 | 5.86 | 5.94 | 5.78 | 5.84 | 5.75 | -1.35% | 144,807 |
Oct 8, 2024 | 6.23 | 6.23 | 5.90 | 5.92 | 5.83 | -4.82% | 201,649 |
Oct 7, 2024 | 6.39 | 6.39 | 6.16 | 6.22 | 6.12 | -2.51% | 151,790 |
Oct 4, 2024 | 6.37 | 6.51 | 6.24 | 6.38 | 6.28 | 2.90% | 148,094 |
Oct 3, 2024 | 6.12 | 6.21 | 6.04 | 6.20 | 6.10 | -0.16% | 225,217 |
Oct 2, 2024 | 6.73 | 6.80 | 6.19 | 6.21 | 6.11 | -8.27% | 328,938 |
Oct 1, 2024 | 6.70 | 6.93 | 6.60 | 6.77 | 6.66 | 0.45% | 285,405 |
Sep 30, 2024 | 6.47 | 6.81 | 6.40 | 6.74 | 6.63 | 3.53% | 220,474 |
Sep 27, 2024 | 6.55 | 6.69 | 6.51 | 6.51 | 6.41 | 1.24% | 202,756 |