Skip to main content

Alta Equipment Group Inc (NY: ALTG )

8.570 -0.160 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.740 8.870 8.500 8.570 226,089 -0.16(-1.83%)
Jun 21, 2024 8.840 8.880 8.580 8.730 1,661,013 -0.09(-1.02%)
Jun 20, 2024 8.610 8.830 8.520 8.820 288,104 +0.21(+2.44%)
Jun 18, 2024 8.480 8.850 8.450 8.610 260,295 +0.16(+1.89%)
Jun 17, 2024 8.490 8.570 8.350 8.450 300,984 -0.10(-1.17%)
Jun 14, 2024 8.650 8.660 8.440 8.550 366,658 -0.23(-2.62%)
Jun 13, 2024 8.890 9.010 8.630 8.780 261,814 -0.18(-2.01%)
Jun 12, 2024 9.110 9.420 8.910 8.960 456,310 +0.16(+1.82%)
Jun 11, 2024 8.890 8.950 8.640 8.800 724,998 -0.09(-1.01%)
Jun 10, 2024 8.270 8.950 8.210 8.890 713,913 +0.51(+6.09%)
Jun 07, 2024 7.880 8.550 7.850 8.380 449,110 +0.39(+4.88%)
Jun 06, 2024 7.980 8.180 7.901 7.990 245,363 +0.01(+0.13%)
Jun 05, 2024 7.830 8.150 7.640 7.980 376,749 +0.20(+2.57%)
Jun 04, 2024 7.970 7.989 7.720 7.780 523,485 -0.18(-2.26%)
Jun 03, 2024 8.550 8.550 7.860 7.960 665,762 -0.48(-5.69%)
May 31, 2024 8.690 8.735 8.380 8.440 256,915 -0.19(-2.20%)
May 30, 2024 8.420 8.740 8.230 8.630 476,923 +0.23(+2.74%)
May 29, 2024 8.900 8.980 8.390 8.400 435,281 -0.64(-7.08%)
May 28, 2024 8.870 9.120 8.760 9.040 344,967 +0.23(+2.61%)
May 24, 2024 8.720 8.880 8.430 8.810 256,039 +0.25(+2.92%)
May 23, 2024 9.020 9.020 8.370 8.560 432,199 -0.48(-5.31%)
May 22, 2024 8.630 9.130 8.600 9.040 362,719 +0.36(+4.15%)
May 21, 2024 9.260 9.399 8.590 8.680 415,087 -0.57(-6.16%)
May 20, 2024 8.610 9.250 8.500 9.250 423,982 +0.65(+7.56%)
May 17, 2024 8.660 8.890 8.550 8.600 321,913 -0.03(-0.35%)
May 16, 2024 8.420 8.780 8.310 8.630 375,602 +0.20(+2.37%)
May 15, 2024 9.050 9.100 8.410 8.430 447,774 -0.42(-4.75%)
May 14, 2024 8.570 8.870 8.360 8.850 620,304 +0.35(+4.08%)
May 13, 2024 8.940 8.990 8.493 8.503 445,070 -0.29(-3.28%)
May 10, 2024 9.685 9.691 8.692 8.791 1,009,319 -0.95(-9.79%)
May 09, 2024 10.85 10.85 8.990 9.745 1,692,928 -1.77(-15.36%)
May 08, 2024 11.56 11.63 11.28 11.51 299,409 -0.23(-1.95%)
May 07, 2024 11.87 12.00 11.70 11.74 298,740 -0.04(-0.34%)
May 06, 2024 11.72 11.78 11.52 11.78 261,109 +0.17(+1.45%)
May 03, 2024 11.73 11.84 11.46 11.61 237,856 +0.14(+1.21%)
May 02, 2024 11.29 11.51 11.28 11.47 331,720 +0.36(+3.22%)
May 01, 2024 11.08 11.41 11.01 11.12 179,945 +0.08(+0.72%)
Apr 30, 2024 11.39 11.45 11.01 11.04 176,467 -0.55(-4.72%)
Apr 29, 2024 11.74 11.83 11.55 11.58 181,823 -0.03(-0.26%)
Apr 26, 2024 11.36 11.69 11.32 11.61 161,600 +0.25(+2.19%)
Apr 25, 2024 11.45 11.45 11.21 11.36 153,417 -0.29(-2.47%)
Apr 24, 2024 11.60 11.69 11.48 11.65 167,368 -0.02(-0.17%)
Apr 23, 2024 11.40 11.74 11.40 11.67 231,798 +0.32(+2.80%)
Apr 22, 2024 11.56 11.56 11.13 11.35 217,240 -0.16(-1.38%)
Apr 19, 2024 11.50 11.59 11.29 11.51 247,256 -0.05(-0.43%)
Apr 18, 2024 11.66 11.77 11.46 11.56 162,127 -0.04(-0.34%)
Apr 17, 2024 11.80 11.80 11.48 11.60 206,670 -0.07(-0.60%)
Apr 16, 2024 11.48 11.75 11.43 11.67 217,906 +0.04(+0.34%)
Apr 15, 2024 12.33 12.43 11.47 11.63 341,034 -0.67(-5.41%)
Apr 12, 2024 12.68 12.73 12.27 12.30 163,060 -0.47(-3.66%)
Apr 11, 2024 12.76 12.88 12.63 12.76 168,107 +0.00(+0.00%)
Apr 10, 2024 12.63 12.83 12.26 12.76 305,592 -0.27(-2.06%)
Apr 09, 2024 13.02 13.15 12.87 13.03 213,081 +0.12(+0.92%)
Apr 08, 2024 12.97 13.07 12.85 12.91 173,851 +0.12(+0.93%)
Apr 05, 2024 12.69 12.87 12.63 12.79 185,321 +0.00(+0.00%)
Apr 04, 2024 13.16 13.58 12.73 12.79 298,752 -0.28(-2.13%)
Apr 03, 2024 12.37 13.09 12.37 13.07 338,924 +0.65(+5.20%)
Apr 02, 2024 12.26 12.44 12.21 12.43 291,908 -0.03(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.