Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alta Equipment Group Inc (NY: ALTG )

8.890 -0.360 (-3.89%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 12.89 12.89 12.45 12.46 139,775 -0.41(-3.17%)
Mar 28, 2024 12.76 12.89 12.72 12.86 323,545 +0.06(+0.47%)
Mar 27, 2024 12.87 12.93 12.70 12.80 189,364 +0.06(+0.47%)
Mar 26, 2024 12.57 12.83 12.51 12.74 360,004 +0.23(+1.83%)
Mar 25, 2024 12.67 13.09 12.47 12.52 363,243 -0.16(-1.25%)
Mar 22, 2024 12.92 13.05 12.64 12.68 394,704 -0.21(-1.62%)
Mar 21, 2024 12.65 13.01 12.63 12.88 332,883 +0.27(+2.13%)
Mar 20, 2024 11.97 12.80 11.89 12.62 613,012 +0.65(+5.39%)
Mar 19, 2024 11.15 12.25 11.15 11.97 558,721 +0.82(+7.40%)
Mar 18, 2024 11.16 11.18 10.60 11.15 583,169 +0.17(+1.54%)
Mar 15, 2024 10.57 11.84 10.45 10.98 1,136,025 +0.54(+5.14%)
Mar 14, 2024 10.54 10.75 10.40 10.44 535,227 -0.26(-2.41%)
Mar 13, 2024 10.58 10.81 10.55 10.70 178,073 +0.06(+0.56%)
Mar 12, 2024 10.63 10.75 10.47 10.64 202,343 -0.04(-0.37%)
Mar 11, 2024 10.87 10.87 10.56 10.68 183,121 -0.20(-1.83%)
Mar 08, 2024 10.95 11.20 10.80 10.88 264,529 +0.04(+0.37%)
Mar 07, 2024 11.20 11.32 10.83 10.84 136,162 -0.27(-2.41%)
Mar 06, 2024 10.94 11.11 10.77 11.11 227,623 +0.34(+3.14%)
Mar 05, 2024 11.07 11.11 10.68 10.77 202,867 -0.44(-3.90%)
Mar 04, 2024 11.57 11.69 11.16 11.20 235,841 -0.29(-2.51%)
Mar 01, 2024 11.46 11.49 11.21 11.49 187,933 +0.09(+0.78%)
Feb 29, 2024 11.86 11.93 11.21 11.40 293,245 -0.23(-1.96%)
Feb 28, 2024 11.47 11.78 11.47 11.63 205,007 +0.01(+0.09%)
Feb 27, 2024 12.00 12.05 11.60 11.62 121,257 -0.24(-2.01%)
Feb 26, 2024 11.78 11.92 11.62 11.86 159,932 +0.03(+0.25%)
Feb 23, 2024 11.47 11.99 11.33 11.83 250,262 +0.29(+2.50%)
Feb 22, 2024 11.57 11.79 11.45 11.54 175,882 -0.05(-0.43%)
Feb 21, 2024 11.90 11.92 11.42 11.59 124,630 -0.33(-2.75%)
Feb 20, 2024 11.87 12.01 11.84 11.92 299,509 -0.20(-1.64%)
Feb 16, 2024 11.76 12.12 11.53 12.12 226,572 +0.24(+2.01%)
Feb 15, 2024 11.26 11.88 11.26 11.88 217,079 +0.67(+5.94%)
Feb 14, 2024 10.98 11.23 10.89 11.21 173,319 +0.42(+3.93%)
Feb 13, 2024 10.98 11.07 10.72 10.79 302,569 -0.66(-5.78%)
Feb 12, 2024 11.54 11.61 11.43 11.45 180,445 -0.12(-1.02%)
Feb 09, 2024 11.67 11.74 11.45 11.57 240,684 -0.03(-0.26%)
Feb 08, 2024 10.89 11.75 10.89 11.60 1,916,133 +0.73(+6.73%)
Feb 07, 2024 11.00 11.11 10.77 10.87 3,252,226 -0.04(-0.36%)
Feb 06, 2024 10.65 10.96 10.57 10.91 213,653 +0.21(+1.94%)
Feb 05, 2024 10.62 10.78 10.47 10.70 231,798 -0.12(-1.10%)
Feb 02, 2024 10.75 10.90 10.65 10.82 131,754 -0.11(-0.99%)
Feb 01, 2024 10.68 11.00 10.68 10.93 234,008 +0.36(+3.36%)
Jan 31, 2024 10.84 10.92 10.47 10.57 210,881 -0.27(-2.46%)
Jan 30, 2024 10.97 10.99 10.70 10.84 100,837 -0.24(-2.14%)
Jan 29, 2024 10.97 11.09 10.83 11.08 121,997 +0.14(+1.26%)
Jan 26, 2024 10.96 11.13 10.83 10.94 218,010 +0.07(+0.64%)
Jan 25, 2024 10.77 11.05 10.72 10.87 192,809 +0.36(+3.38%)
Jan 24, 2024 11.06 11.06 10.48 10.51 152,086 -0.34(-3.10%)
Jan 23, 2024 11.12 11.15 10.45 10.85 289,345 -0.08(-0.72%)
Jan 22, 2024 10.81 11.07 10.81 10.93 226,284 +0.25(+2.31%)
Jan 19, 2024 10.68 10.78 10.28 10.68 169,614 +0.09(+0.84%)
Jan 18, 2024 10.75 10.77 10.29 10.59 174,037 -0.11(-1.02%)
Jan 17, 2024 10.73 10.85 10.59 10.70 190,136 -0.22(-1.99%)
Jan 16, 2024 10.87 10.98 10.73 10.92 208,418 -0.14(-1.25%)
Jan 12, 2024 11.67 11.69 11.00 11.06 174,910 -0.38(-3.28%)
Jan 11, 2024 11.40 11.60 11.17 11.43 301,660 +0.29(+2.62%)
Jan 10, 2024 11.10 11.25 10.83 11.14 262,181 +0.04(+0.34%)
Jan 09, 2024 11.33 11.33 10.96 11.10 251,260 -0.24(-2.14%)
Jan 08, 2024 10.98 11.36 10.91 11.35 279,758 +0.37(+3.32%)
Jan 05, 2024 11.01 11.14 10.89 10.98 365,415 -0.09(-0.85%)
Jan 04, 2024 11.15 11.18 11.01 11.08 251,429 +0.04(+0.34%)
Jan 03, 2024 11.34 11.35 10.98 11.04 339,016 -0.39(-3.44%)
Jan 02, 2024 11.50 11.72 11.41 11.43 267,268 -0.15(-1.29%)
Dec 29, 2023 11.86 11.86 11.36 11.58 241,475 -0.24(-2.06%)
Dec 28, 2023 11.84 12.18 11.76 11.82 358,245 -0.16(-1.33%)
Dec 27, 2023 12.00 12.12 11.86 11.98 140,758 +0.05(+0.39%)
Dec 26, 2023 11.77 11.98 11.51 11.94 197,929 +0.30(+2.57%)
Dec 22, 2023 11.63 11.81 11.50 11.64 140,728 +0.23(+2.05%)
Dec 21, 2023 11.40 11.44 11.15 11.40 280,134 +0.19(+1.67%)
Dec 20, 2023 11.47 11.66 11.08 11.22 359,479 -0.31(-2.68%)
Dec 19, 2023 11.40 11.60 11.30 11.53 345,583 +0.25(+2.24%)
Dec 18, 2023 11.33 11.37 11.05 11.27 401,030 -0.10(-0.91%)
Dec 15, 2023 11.25 11.71 11.14 11.38 985,074 +0.33(+2.97%)
Dec 14, 2023 10.76 11.24 10.76 11.05 314,100 +0.61(+5.83%)
Dec 13, 2023 10.21 10.47 9.821 10.44 451,944 +0.24(+2.39%)
Dec 12, 2023 10.09 10.36 9.952 10.20 280,603 +0.05(+0.46%)
Dec 11, 2023 10.17 10.31 9.990 10.15 169,527 -0.11(-1.10%)
Dec 08, 2023 9.859 10.65 9.859 10.26 266,312 +0.43(+4.38%)
Dec 07, 2023 9.728 9.858 9.625 9.831 115,851 +0.03(+0.29%)
Dec 06, 2023 9.831 10.31 9.760 9.803 201,430 +0.04(+0.38%)
Dec 05, 2023 9.756 9.924 9.662 9.765 253,368 +0.03(+0.29%)
Dec 04, 2023 9.625 9.831 9.522 9.737 326,993 +0.08(+0.87%)
Dec 01, 2023 8.885 9.793 8.829 9.653 338,744 +0.72(+8.07%)
Nov 30, 2023 8.801 9.269 8.670 8.932 384,113 +0.15(+1.71%)
Nov 29, 2023 8.754 9.072 8.660 8.782 427,568 +0.24(+2.85%)
Nov 28, 2023 9.129 9.152 8.454 8.539 556,462 -0.56(-6.17%)
Nov 27, 2023 9.419 9.536 8.979 9.100 371,993 -0.36(-3.76%)
Nov 24, 2023 9.428 9.634 9.428 9.456 62,802 -0.05(-0.49%)
Nov 22, 2023 9.475 9.615 9.414 9.503 143,657 +0.10(+1.10%)
Nov 21, 2023 9.784 9.878 9.363 9.400 185,187 -0.50(-5.01%)
Nov 20, 2023 9.569 9.906 9.353 9.896 442,790 +0.53(+5.70%)
Nov 17, 2023 9.419 9.714 9.213 9.363 388,909 +0.03(+0.30%)
Nov 16, 2023 10.28 10.28 9.199 9.334 598,398 -0.96(-9.28%)
Nov 15, 2023 10.47 10.69 10.24 10.29 233,187 -0.25(-2.40%)
Nov 14, 2023 10.49 10.75 10.38 10.54 252,609 +0.38(+3.75%)
Nov 13, 2023 10.64 10.73 10.11 10.16 422,345 -0.65(-6.03%)
Nov 10, 2023 10.42 11.10 10.31 10.81 426,954 +0.36(+3.48%)
Nov 09, 2023 10.24 11.06 10.07 10.45 504,376 +1.51(+16.87%)
Nov 08, 2023 9.193 9.351 8.857 8.941 533,270 -0.20(-2.24%)
Nov 07, 2023 9.034 9.211 8.885 9.146 371,980 +0.10(+1.13%)
Nov 06, 2023 9.649 9.658 9.025 9.044 259,375 -0.60(-6.18%)
Nov 03, 2023 9.584 10.03 9.584 9.640 301,366 +0.37(+4.02%)
Nov 02, 2023 8.885 9.370 8.820 9.267 263,030 +0.65(+7.57%)
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.