Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
5.93
+0.20 (3.49%)
At close: Sep 11, 2026, 4:00 PM EDT
5.88
-0.05 (-0.84%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Alta Equipment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |