Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
7.25
+0.10 (1.40%)
At close: Aug 14, 2026, 4:00 PM EDT
7.39
+0.14 (1.93%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Alta Equipment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.09 | 7.30 | 6.96 | 7.25 | 7.25 | 1.40% | 134,006 |
| Aug 13, 2026 | 7.79 | 7.80 | 7.08 | 7.15 | 7.15 | -8.22% | 212,728 |
| Aug 12, 2026 | 7.80 | 8.01 | 7.55 | 7.79 | 7.79 | 2.23% | 159,518 |
| Aug 11, 2026 | 7.33 | 7.79 | 7.26 | 7.62 | 7.62 | 4.96% | 163,058 |
| Aug 10, 2026 | 7.46 | 7.56 | 7.06 | 7.26 | 7.26 | -3.20% | 185,390 |
| Aug 7, 2026 | 6.69 | 7.90 | 6.20 | 7.50 | 7.50 | 1.76% | 281,695 |
| Aug 6, 2026 | 7.50 | 7.69 | 7.29 | 7.37 | 7.37 | -1.47% | 281,395 |
| Aug 5, 2026 | 7.48 | 7.72 | 7.44 | 7.48 | 7.48 | - | 147,089 |
| Aug 4, 2026 | 7.17 | 7.53 | 7.16 | 7.48 | 7.48 | 7.16% | 218,603 |
| Aug 3, 2026 | 6.60 | 7.01 | 6.25 | 6.98 | 6.98 | 6.08% | 160,895 |
| Jul 31, 2026 | 6.10 | 6.68 | 6.02 | 6.58 | 6.58 | 8.40% | 196,986 |
| Jul 30, 2026 | 6.02 | 6.17 | 5.83 | 6.07 | 6.07 | 1.68% | 98,561 |
| Jul 29, 2026 | 6.32 | 6.35 | 5.95 | 5.97 | 5.97 | -6.28% | 140,186 |
| Jul 28, 2026 | 6.36 | 6.57 | 6.24 | 6.37 | 6.37 | -0.16% | 154,882 |
| Jul 27, 2026 | 6.47 | 6.59 | 6.20 | 6.38 | 6.38 | -0.93% | 109,494 |
| Jul 24, 2026 | 6.34 | 6.57 | 6.20 | 6.44 | 6.44 | 2.55% | 138,963 |
| Jul 23, 2026 | 6.24 | 6.44 | 6.18 | 6.28 | 6.28 | -1.41% | 99,927 |
| Jul 22, 2026 | 6.25 | 6.55 | 6.24 | 6.37 | 6.37 | 2.08% | 131,919 |
| Jul 21, 2026 | 6.25 | 6.31 | 5.85 | 6.24 | 6.24 | 0.81% | 147,209 |
| Jul 20, 2026 | 6.46 | 6.69 | 6.14 | 6.19 | 6.19 | -2.98% | 121,528 |
| Jul 17, 2026 | 6.26 | 6.64 | 6.25 | 6.38 | 6.38 | -1.39% | 120,305 |
| Jul 16, 2026 | 6.45 | 6.72 | 6.34 | 6.47 | 6.47 | -0.92% | 128,870 |
| Jul 15, 2026 | 6.52 | 6.62 | 6.39 | 6.53 | 6.53 | -1.36% | 91,286 |
| Jul 14, 2026 | 6.98 | 7.16 | 6.51 | 6.62 | 6.62 | -3.78% | 117,715 |
| Jul 13, 2026 | 6.64 | 7.00 | 6.64 | 6.88 | 6.88 | 3.93% | 213,790 |
| Jul 10, 2026 | 6.39 | 6.69 | 6.32 | 6.62 | 6.62 | 4.75% | 175,679 |
| Jul 9, 2026 | 6.30 | 6.54 | 6.30 | 6.32 | 6.32 | 0.64% | 136,720 |
| Jul 8, 2026 | 6.00 | 6.32 | 5.84 | 6.28 | 6.28 | 2.95% | 285,338 |
| Jul 7, 2026 | 6.40 | 6.49 | 6.05 | 6.10 | 6.10 | -5.86% | 211,582 |
| Jul 6, 2026 | 6.16 | 6.56 | 6.07 | 6.48 | 6.48 | 4.68% | 171,831 |
| Jul 2, 2026 | 6.17 | 6.54 | 6.14 | 6.19 | 6.19 | 1.81% | 215,028 |
| Jul 1, 2026 | 6.49 | 6.49 | 6.07 | 6.08 | 6.08 | -6.03% | 225,025 |
| Jun 30, 2026 | 6.74 | 6.92 | 6.37 | 6.47 | 6.47 | -4.29% | 228,740 |
| Jun 29, 2026 | 7.50 | 7.60 | 6.68 | 6.76 | 6.76 | -8.53% | 154,390 |
| Jun 26, 2026 | 7.60 | 7.79 | 7.28 | 7.39 | 7.39 | -3.40% | 567,271 |
| Jun 25, 2026 | 7.22 | 7.88 | 7.22 | 7.65 | 7.65 | 6.25% | 225,488 |
| Jun 24, 2026 | 7.11 | 7.45 | 7.05 | 7.20 | 7.20 | 0.56% | 162,831 |
| Jun 23, 2026 | 7.31 | 7.47 | 7.13 | 7.16 | 7.16 | -4.79% | 156,611 |
| Jun 22, 2026 | 7.61 | 7.84 | 7.52 | 7.52 | 7.52 | -1.96% | 221,004 |
| Jun 18, 2026 | 7.34 | 7.85 | 7.34 | 7.67 | 7.67 | 6.23% | 412,808 |
| Jun 17, 2026 | 7.20 | 7.77 | 7.19 | 7.22 | 7.22 | -0.28% | 237,287 |
| Jun 16, 2026 | 6.90 | 7.34 | 6.90 | 7.24 | 7.24 | 1.69% | 302,572 |
| Jun 15, 2026 | 7.26 | 7.52 | 7.06 | 7.12 | 7.12 | 0.99% | 203,025 |
| Jun 12, 2026 | 6.89 | 7.37 | 6.86 | 7.05 | 7.05 | 4.44% | 241,730 |
| Jun 11, 2026 | 6.63 | 6.78 | 6.27 | 6.75 | 6.75 | 5.14% | 231,948 |
| Jun 10, 2026 | 6.52 | 6.55 | 6.36 | 6.42 | 6.42 | -0.77% | 154,683 |
| Jun 9, 2026 | 6.46 | 6.65 | 6.17 | 6.47 | 6.47 | 0.62% | 177,915 |
| Jun 8, 2026 | 6.45 | 6.60 | 6.39 | 6.43 | 6.43 | 0.16% | 149,172 |
| Jun 5, 2026 | 6.89 | 7.29 | 6.33 | 6.42 | 6.42 | -7.49% | 305,523 |
| Jun 4, 2026 | 6.43 | 6.94 | 6.36 | 6.94 | 6.94 | 9.12% | 264,230 |