Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
8.03
+0.12 (1.52%)
Dec 2, 2024, 4:00 PM EST - Market closed

Alta Equipment Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20247.908.107.798.038.031.52%235,713
Nov 29, 20247.757.997.667.917.912.20%92,147
Nov 27, 20248.148.387.737.747.74-3.85%135,256
Nov 26, 20248.048.167.958.058.05-0.86%248,740
Nov 25, 20248.068.428.048.128.122.65%354,876
Nov 22, 20247.597.977.587.917.915.33%335,527
Nov 21, 20247.567.697.387.517.510.81%293,347
Nov 20, 20247.097.507.097.457.454.63%445,224
Nov 19, 20246.797.456.757.127.123.34%578,391
Nov 18, 20247.037.296.896.896.89-1.43%401,939
Nov 15, 20247.217.286.746.996.99-2.92%397,520
Nov 14, 20247.787.857.007.207.14-9.66%617,698
Nov 13, 20246.898.036.407.977.91-0.25%641,318
Nov 12, 20248.308.517.857.997.93-5.56%545,339
Nov 11, 20248.128.607.918.468.396.95%535,580
Nov 8, 20248.048.277.827.917.85-1.12%516,357
Nov 7, 20247.578.107.558.007.946.10%557,084
Nov 6, 20246.967.546.837.547.4815.82%863,425
Nov 5, 20246.616.726.406.516.46-2.40%494,655
Nov 4, 20246.506.776.466.676.621.06%164,445
Nov 1, 20246.606.786.536.606.551.54%283,873
Oct 31, 20246.636.686.446.506.45-0.46%178,240
Oct 30, 20246.406.726.406.536.481.40%146,427
Oct 29, 20246.626.766.406.446.39-3.88%249,269
Oct 28, 20246.256.806.256.706.658.06%331,886
Oct 25, 20246.166.456.166.206.151.31%173,237
Oct 24, 20246.316.416.066.126.07-2.55%143,155
Oct 23, 20245.986.335.986.286.235.37%291,791
Oct 22, 20245.886.055.835.965.910.85%146,235
Oct 21, 20246.216.255.865.915.86-5.44%232,157
Oct 18, 20246.196.486.156.256.201.79%212,254
Oct 17, 20246.206.336.126.146.09-0.65%198,858
Oct 16, 20246.196.586.156.186.130.82%428,282
Oct 15, 20246.256.326.126.136.08-2.39%186,575
Oct 14, 20246.156.546.156.286.232.28%268,624
Oct 11, 20245.776.205.776.146.096.60%228,170
Oct 10, 20245.765.785.575.765.71-1.37%198,641
Oct 9, 20245.865.945.785.845.79-1.35%144,807
Oct 8, 20246.236.235.905.925.87-4.82%201,649
Oct 7, 20246.396.396.166.226.17-2.51%151,790
Oct 4, 20246.376.516.246.386.332.90%148,094
Oct 3, 20246.126.216.046.206.15-0.16%225,217
Oct 2, 20246.736.806.196.216.16-8.27%328,938
Oct 1, 20246.706.936.606.776.720.45%285,405
Sep 30, 20246.476.816.406.746.693.53%220,474
Sep 27, 20246.556.696.516.516.461.24%202,756
Sep 26, 20246.366.626.346.436.382.39%198,750
Sep 25, 20246.486.526.286.286.23-2.64%131,471
Sep 24, 20246.496.586.386.456.400.78%213,616
Sep 23, 20246.656.656.186.406.35-3.90%222,558
Sep 20, 20246.666.806.546.666.61-1.04%550,764
Sep 19, 20246.836.876.646.736.682.59%212,865
Sep 18, 20246.746.976.556.566.51-1.94%246,183
Sep 17, 20246.686.876.606.696.641.67%256,754
Sep 16, 20246.526.596.406.586.531.70%303,746
Sep 13, 20246.326.496.316.476.424.52%249,078
Sep 12, 20246.046.245.996.196.143.69%286,879
Sep 11, 20245.735.995.545.975.923.29%233,613
Sep 10, 20245.935.935.635.785.73-2.86%354,509
Sep 9, 20246.056.195.875.955.90-2.30%364,361
Sep 6, 20246.626.726.036.096.04-8.28%403,639
Sep 5, 20246.766.776.516.646.59-0.75%280,508
Sep 4, 20246.476.866.476.696.643.72%336,902
Sep 3, 20246.686.736.406.456.40-4.30%268,645
Aug 30, 20246.926.986.616.746.69-2.74%696,398
Aug 29, 20246.887.116.806.936.872.36%435,359
Aug 28, 20246.766.876.656.776.72-0.88%237,581
Aug 27, 20246.836.936.676.836.78-1.01%214,311
Aug 26, 20246.797.106.796.906.842.68%352,756
Aug 23, 20246.196.946.156.726.678.74%635,868
Aug 22, 20246.296.296.106.186.13-1.90%322,426
Aug 21, 20246.136.446.036.306.254.13%376,871
Aug 20, 20245.996.075.716.056.001.00%448,383
Aug 19, 20246.006.295.955.995.94-0.50%414,997
Aug 16, 20246.036.205.946.025.97-0.33%293,539
Aug 15, 20245.806.245.716.045.995.04%594,944
Aug 14, 20245.706.105.675.755.652.86%600,918
Aug 13, 20245.755.805.405.595.49-2.78%676,570
Aug 12, 20245.976.005.405.755.65-4.33%863,452
Aug 9, 20246.366.395.776.015.91-6.24%914,601
Aug 8, 20247.617.626.266.416.30-21.73%1,683,754
Aug 7, 20248.908.958.198.198.05-6.29%883,777
Aug 6, 20249.139.288.708.748.59-2.78%434,557
Aug 5, 20248.589.088.298.998.83-1.53%345,900
Aug 2, 20249.739.789.039.138.97-10.58%590,732
Aug 1, 202410.6610.9410.0410.2110.03-2.76%325,180
Jul 31, 202410.7510.9010.3210.5010.32-2.14%393,266
Jul 30, 202410.6110.8010.4710.7310.540.75%200,278
Jul 29, 202410.9110.9710.5110.6510.47-1.84%235,947
Jul 26, 202411.2711.3910.7110.8510.66-1.99%225,813
Jul 25, 202410.4511.3710.4511.0710.885.63%477,639
Jul 24, 202410.4810.8810.4010.4810.30-0.76%269,092
Jul 23, 202410.3810.8010.2410.5610.380.96%346,649
Jul 22, 202410.4410.6410.1610.4610.280.87%288,065
Jul 19, 202410.6410.7210.1710.3710.19-2.17%219,355
Jul 18, 202410.9111.3710.3910.6010.42-3.64%446,841
Jul 17, 202410.6911.0710.4611.0010.811.66%632,460
Jul 16, 20249.9811.009.8410.8210.6310.30%566,450
Jul 15, 20249.1510.109.109.819.649.24%626,691
Jul 12, 20248.939.278.848.988.821.70%393,355