Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
7.20
+0.04 (0.56%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 6.38 | 6.52 | 6.26 | 6.36 | 6.36 | -1.24% | 277,346 |
| Jun 2, 2026 | 6.38 | 6.62 | 6.26 | 6.44 | 6.44 | - | 249,841 |
| Jun 1, 2026 | 6.04 | 6.52 | 5.80 | 6.44 | 6.44 | 4.55% | 273,793 |
| May 29, 2026 | 6.22 | 6.31 | 6.10 | 6.16 | 6.16 | -1.60% | 246,849 |
| May 28, 2026 | 6.39 | 6.47 | 6.12 | 6.26 | 6.26 | -3.10% | 543,594 |
| May 27, 2026 | 6.06 | 6.53 | 6.06 | 6.46 | 6.46 | 9.31% | 461,832 |
| May 26, 2026 | 5.52 | 5.98 | 5.49 | 5.91 | 5.91 | 8.64% | 491,161 |
| May 22, 2026 | 5.12 | 5.49 | 4.99 | 5.44 | 5.44 | 7.94% | 390,282 |
| May 21, 2026 | 5.35 | 5.43 | 5.03 | 5.04 | 5.04 | -8.36% | 462,546 |
| May 20, 2026 | 5.50 | 5.70 | 5.20 | 5.50 | 5.50 | -0.72% | 308,508 |
| May 19, 2026 | 6.45 | 6.46 | 5.52 | 5.54 | 5.54 | -14.64% | 402,746 |
| May 18, 2026 | 6.33 | 6.60 | 6.19 | 6.49 | 6.49 | 1.56% | 165,925 |
| May 15, 2026 | 6.47 | 6.47 | 6.12 | 6.39 | 6.39 | -2.14% | 315,206 |
| May 14, 2026 | 6.53 | 6.77 | 6.51 | 6.53 | 6.53 | 0.31% | 176,060 |
| May 13, 2026 | 6.38 | 6.72 | 6.23 | 6.51 | 6.51 | 1.24% | 347,896 |
| May 12, 2026 | 6.37 | 6.83 | 6.10 | 6.43 | 6.43 | - | 526,462 |
| May 11, 2026 | 7.18 | 7.31 | 6.32 | 6.43 | 6.43 | -11.19% | 1,310,562 |
| May 8, 2026 | 7.25 | 7.26 | 6.15 | 7.24 | 7.24 | -11.60% | 1,181,927 |
| May 7, 2026 | 8.43 | 8.69 | 8.06 | 8.19 | 8.19 | -1.33% | 264,456 |
| May 6, 2026 | 8.27 | 8.51 | 8.05 | 8.30 | 8.30 | 3.11% | 244,737 |
| May 5, 2026 | 7.84 | 8.13 | 7.84 | 8.05 | 8.05 | 3.74% | 202,498 |
| May 4, 2026 | 7.93 | 8.09 | 7.62 | 7.76 | 7.76 | -2.76% | 218,938 |
| May 1, 2026 | 7.76 | 8.15 | 7.70 | 7.98 | 7.98 | 2.97% | 233,036 |
| Apr 30, 2026 | 7.43 | 7.75 | 7.40 | 7.75 | 7.75 | 4.03% | 178,782 |
| Apr 29, 2026 | 8.02 | 8.13 | 7.13 | 7.45 | 7.45 | -7.80% | 382,838 |
| Apr 28, 2026 | 7.92 | 8.16 | 7.81 | 8.08 | 8.08 | 1.51% | 176,956 |
| Apr 27, 2026 | 7.37 | 7.96 | 7.37 | 7.96 | 7.96 | 7.13% | 210,570 |
| Apr 24, 2026 | 7.35 | 7.54 | 7.19 | 7.43 | 7.43 | 3.34% | 207,668 |
| Apr 23, 2026 | 6.95 | 7.24 | 6.92 | 7.19 | 7.19 | 4.51% | 271,739 |
| Apr 22, 2026 | 6.84 | 6.96 | 6.71 | 6.88 | 6.88 | 1.93% | 193,797 |
| Apr 21, 2026 | 6.99 | 7.21 | 6.72 | 6.75 | 6.75 | -3.85% | 193,723 |
| Apr 20, 2026 | 6.91 | 7.10 | 6.91 | 7.02 | 7.02 | 0.29% | 215,416 |
| Apr 17, 2026 | 6.52 | 7.05 | 6.50 | 7.00 | 7.00 | 9.89% | 186,998 |
| Apr 16, 2026 | 6.36 | 6.37 | 6.22 | 6.37 | 6.37 | -0.62% | 90,812 |
| Apr 15, 2026 | 6.48 | 6.51 | 6.36 | 6.41 | 6.41 | -1.54% | 116,873 |
| Apr 14, 2026 | 6.27 | 6.52 | 6.25 | 6.51 | 6.51 | 4.16% | 132,683 |