Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.22
-0.14 (-2.20%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Alta Equipment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.25 | 6.28 | 6.18 | 6.22 | 6.22 | -2.20% | 144,451 |
| Oct 22, 2026 | 6.28 | 6.43 | 6.22 | 6.36 | 6.36 | -1.24% | 134,220 |
| Oct 21, 2026 | 6.19 | 6.46 | 6.10 | 6.44 | 6.44 | 6.27% | 217,622 |
| Oct 20, 2026 | 6.00 | 6.14 | 5.85 | 6.06 | 6.06 | -0.33% | 140,489 |
| Oct 19, 2026 | 6.02 | 6.13 | 5.94 | 6.08 | 6.08 | 2.36% | 140,660 |
| Oct 16, 2026 | 6.05 | 6.14 | 5.93 | 5.94 | 5.94 | -1.49% | 168,063 |
| Oct 15, 2026 | 6.05 | 6.17 | 5.91 | 6.03 | 6.03 | -0.99% | 207,638 |
| Oct 14, 2026 | 6.41 | 6.47 | 6.07 | 6.09 | 6.09 | -7.31% | 173,454 |
| Oct 13, 2026 | 6.30 | 6.62 | 6.25 | 6.57 | 6.57 | 4.62% | 176,634 |
| Oct 12, 2026 | 6.28 | 6.49 | 6.16 | 6.28 | 6.28 | -0.95% | 161,150 |
| Oct 9, 2026 | 6.31 | 6.43 | 6.24 | 6.34 | 6.34 | 0.32% | 89,998 |
| Oct 8, 2026 | 6.38 | 6.69 | 6.25 | 6.32 | 6.32 | -2.47% | 244,465 |
| Oct 7, 2026 | 6.62 | 6.62 | 6.23 | 6.48 | 6.48 | -3.86% | 180,449 |
| Oct 6, 2026 | 6.52 | 6.80 | 6.50 | 6.74 | 6.74 | 4.50% | 186,620 |
| Oct 5, 2026 | 6.50 | 6.58 | 6.25 | 6.45 | 6.45 | -0.46% | 216,508 |
| Oct 2, 2026 | 6.51 | 6.64 | 6.37 | 6.48 | 6.48 | 2.53% | 284,841 |
| Oct 1, 2026 | 6.02 | 6.32 | 5.80 | 6.32 | 6.32 | 3.95% | 204,433 |
| Sep 30, 2026 | 6.05 | 6.11 | 5.84 | 6.08 | 6.08 | 2.53% | 296,482 |
| Sep 29, 2026 | 5.77 | 5.99 | 5.75 | 5.93 | 5.93 | 2.60% | 166,680 |
| Sep 28, 2026 | 6.15 | 6.16 | 5.69 | 5.78 | 5.78 | -7.07% | 462,207 |
| Sep 25, 2026 | 5.75 | 6.23 | 5.75 | 6.22 | 6.22 | 6.87% | 253,917 |
| Sep 24, 2026 | 6.01 | 6.08 | 5.77 | 5.82 | 5.82 | -3.16% | 179,371 |
| Sep 23, 2026 | 6.28 | 6.28 | 5.99 | 6.01 | 6.01 | -4.30% | 360,727 |
| Sep 22, 2026 | 6.16 | 6.33 | 5.93 | 6.28 | 6.28 | 4.15% | 231,521 |
| Sep 21, 2026 | 6.17 | 6.29 | 5.87 | 6.03 | 6.03 | -0.82% | 247,398 |
| Sep 18, 2026 | 6.18 | 6.18 | 5.92 | 6.08 | 6.08 | -0.82% | 256,061 |
| Sep 17, 2026 | 5.95 | 6.13 | 5.93 | 6.13 | 6.13 | 5.33% | 138,402 |
| Sep 16, 2026 | 5.85 | 5.92 | 5.72 | 5.82 | 5.82 | 0.69% | 133,294 |
| Sep 15, 2026 | 6.01 | 6.01 | 5.70 | 5.78 | 5.78 | -3.02% | 190,016 |
| Sep 14, 2026 | 5.73 | 6.00 | 5.64 | 5.96 | 5.96 | 1.36% | 187,456 |
| Sep 11, 2026 | 5.89 | 6.04 | 5.80 | 5.88 | 5.88 | 2.62% | 165,250 |
| Sep 10, 2026 | 5.84 | 5.97 | 5.67 | 5.73 | 5.73 | -3.54% | 176,081 |
| Sep 9, 2026 | 6.10 | 6.23 | 5.86 | 5.94 | 5.94 | -2.94% | 166,951 |
| Sep 8, 2026 | 6.11 | 6.24 | 6.01 | 6.12 | 6.12 | 0.33% | 123,349 |
| Sep 4, 2026 | 5.75 | 6.13 | 5.75 | 6.10 | 6.10 | 6.46% | 194,562 |
| Sep 3, 2026 | 5.99 | 6.03 | 5.63 | 5.73 | 5.73 | -3.05% | 159,960 |
| Sep 2, 2026 | 5.70 | 6.13 | 5.70 | 5.91 | 5.91 | 3.32% | 254,190 |
| Sep 1, 2026 | 5.82 | 6.25 | 5.67 | 5.72 | 5.72 | -3.05% | 415,582 |
| Aug 31, 2026 | 5.91 | 6.02 | 5.81 | 5.90 | 5.90 | 0.17% | 242,373 |
| Aug 28, 2026 | 6.15 | 6.46 | 5.83 | 5.89 | 5.89 | -4.69% | 262,762 |
| Aug 27, 2026 | 6.10 | 6.27 | 6.10 | 6.18 | 6.18 | -0.32% | 112,791 |
| Aug 26, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 6.20 | 0.16% | 100,390 |
| Aug 25, 2026 | 6.45 | 6.45 | 6.12 | 6.19 | 6.19 | -2.67% | 139,376 |
| Aug 24, 2026 | 6.51 | 6.61 | 6.28 | 6.36 | 6.36 | -2.15% | 106,212 |
| Aug 21, 2026 | 6.43 | 6.58 | 6.30 | 6.50 | 6.50 | 1.40% | 84,052 |
| Aug 20, 2026 | 6.40 | 6.54 | 6.25 | 6.41 | 6.41 | -2.73% | 158,828 |
| Aug 19, 2026 | 6.74 | 6.94 | 6.45 | 6.59 | 6.59 | -1.64% | 145,528 |
| Aug 18, 2026 | 7.06 | 7.06 | 6.64 | 6.70 | 6.70 | -4.56% | 131,037 |
| Aug 17, 2026 | 7.16 | 7.16 | 6.91 | 7.02 | 7.02 | -3.17% | 109,378 |
| Aug 14, 2026 | 7.09 | 7.30 | 6.96 | 7.25 | 7.25 | 1.40% | 134,006 |