Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
5.32
-0.34 (-6.01%)
At close: Nov 13, 2026, 4:00 PM EST
5.35
+0.03 (0.56%)
After-hours: Nov 13, 2026, 7:30 PM EST
Alta Equipment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.51 | 5.77 | 5.23 | 5.32 | 5.32 | -6.01% | 202,504 |
| Nov 12, 2026 | 5.45 | 5.86 | 5.26 | 5.66 | 5.66 | 3.10% | 381,313 |
| Nov 11, 2026 | 4.99 | 5.68 | 4.89 | 5.49 | 5.49 | 10.46% | 594,511 |
| Nov 10, 2026 | 5.69 | 5.86 | 4.96 | 4.97 | 4.97 | -17.72% | 556,579 |
| Nov 9, 2026 | 6.17 | 6.55 | 5.99 | 6.04 | 6.04 | 1.85% | 235,584 |
| Nov 6, 2026 | 5.91 | 6.06 | 5.70 | 5.93 | 5.93 | 2.60% | 298,114 |
| Nov 5, 2026 | 6.77 | 6.79 | 5.78 | 5.78 | 5.78 | -16.11% | 267,794 |
| Nov 4, 2026 | 7.40 | 7.77 | 6.76 | 6.89 | 6.89 | -5.49% | 247,564 |
| Nov 3, 2026 | 7.52 | 7.77 | 7.26 | 7.29 | 7.29 | -2.02% | 222,122 |
| Nov 2, 2026 | 7.29 | 7.67 | 7.23 | 7.44 | 7.44 | 0.81% | 169,991 |
| Oct 30, 2026 | 7.43 | 7.50 | 7.17 | 7.38 | 7.38 | -2.89% | 149,793 |
| Oct 29, 2026 | 7.38 | 7.62 | 7.25 | 7.60 | 7.60 | 2.98% | 235,806 |
| Oct 28, 2026 | 6.86 | 7.60 | 6.86 | 7.38 | 7.38 | 8.85% | 414,942 |
| Oct 27, 2026 | 6.39 | 6.81 | 6.35 | 6.78 | 6.78 | 7.79% | 221,942 |
| Oct 26, 2026 | 6.29 | 6.37 | 6.24 | 6.29 | 6.29 | 1.13% | 135,229 |
| Oct 23, 2026 | 6.20 | 6.42 | 6.11 | 6.22 | 6.22 | -2.20% | 144,451 |
| Oct 22, 2026 | 6.28 | 6.43 | 6.22 | 6.36 | 6.36 | -1.24% | 134,221 |
| Oct 21, 2026 | 6.19 | 6.46 | 6.10 | 6.44 | 6.44 | 6.27% | 217,623 |
| Oct 20, 2026 | 6.00 | 6.14 | 5.85 | 6.06 | 6.06 | -0.33% | 140,502 |
| Oct 19, 2026 | 6.02 | 6.13 | 5.94 | 6.08 | 6.08 | 2.36% | 140,662 |
| Oct 16, 2026 | 6.05 | 6.14 | 5.93 | 5.94 | 5.94 | -1.49% | 168,065 |
| Oct 15, 2026 | 6.05 | 6.17 | 5.91 | 6.03 | 6.03 | -0.99% | 209,655 |
| Oct 14, 2026 | 6.41 | 6.47 | 6.07 | 6.09 | 6.09 | -7.31% | 175,621 |
| Oct 13, 2026 | 6.30 | 6.62 | 6.25 | 6.57 | 6.57 | 4.62% | 176,636 |
| 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% | 90,000 |
| Oct 8, 2026 | 6.38 | 6.69 | 6.25 | 6.32 | 6.32 | -2.47% | 284,979 |
| Oct 7, 2026 | 6.62 | 6.62 | 6.23 | 6.48 | 6.48 | -3.86% | 180,452 |
| Oct 6, 2026 | 6.52 | 6.80 | 6.50 | 6.74 | 6.74 | 4.50% | 187,582 |
| Oct 5, 2026 | 6.50 | 6.58 | 6.25 | 6.45 | 6.45 | -0.46% | 216,536 |
| Oct 2, 2026 | 6.51 | 6.64 | 6.37 | 6.48 | 6.48 | 2.53% | 285,382 |
| Oct 1, 2026 | 6.02 | 6.32 | 5.80 | 6.32 | 6.32 | 3.95% | 204,524 |
| Sep 30, 2026 | 6.05 | 6.11 | 5.84 | 6.08 | 6.08 | 2.53% | 296,875 |
| Sep 29, 2026 | 5.77 | 5.99 | 5.75 | 5.93 | 5.93 | 2.60% | 166,952 |
| Sep 28, 2026 | 6.15 | 6.16 | 5.69 | 5.78 | 5.78 | -7.07% | 462,407 |
| Sep 25, 2026 | 5.75 | 6.23 | 5.75 | 6.22 | 6.22 | 6.87% | 254,080 |
| Sep 24, 2026 | 6.01 | 6.08 | 5.77 | 5.82 | 5.82 | -3.16% | 179,373 |
| Sep 23, 2026 | 6.28 | 6.28 | 5.99 | 6.01 | 6.01 | -4.30% | 360,797 |
| Sep 22, 2026 | 6.16 | 6.33 | 5.93 | 6.28 | 6.28 | 4.15% | 231,582 |
| Sep 21, 2026 | 6.17 | 6.29 | 5.87 | 6.03 | 6.03 | -0.82% | 247,400 |
| Sep 18, 2026 | 6.18 | 6.18 | 5.92 | 6.08 | 6.08 | -0.82% | 257,169 |
| Sep 17, 2026 | 5.95 | 6.13 | 5.93 | 6.13 | 6.13 | 5.33% | 138,906 |
| Sep 16, 2026 | 5.85 | 5.92 | 5.72 | 5.82 | 5.82 | 0.69% | 133,297 |
| Sep 15, 2026 | 6.01 | 6.01 | 5.70 | 5.78 | 5.78 | -3.02% | 190,019 |
| Sep 14, 2026 | 5.73 | 6.00 | 5.64 | 5.96 | 5.96 | 1.36% | 187,458 |
| Sep 11, 2026 | 5.89 | 6.04 | 5.80 | 5.88 | 5.88 | 2.62% | 165,262 |
| Sep 10, 2026 | 5.84 | 5.97 | 5.67 | 5.73 | 5.73 | -3.54% | 176,086 |
| Sep 9, 2026 | 6.10 | 6.23 | 5.86 | 5.94 | 5.94 | -2.94% | 166,963 |
| Sep 8, 2026 | 6.11 | 6.24 | 6.01 | 6.12 | 6.12 | 0.33% | 123,521 |
| Sep 4, 2026 | 5.75 | 6.13 | 5.75 | 6.10 | 6.10 | 6.46% | 194,567 |