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

Alta Equipment Group Inc (NY: ALTG )

9.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2020 9.019 9.019 9.019 30,245 -0.04(-0.40%)
Dec 30, 2020 9.147 9.147 9.046 9.055 30,245 -0.07(-0.80%)
Dec 29, 2020 9.064 9.220 8.937 9.128 68,720 +0.12(+1.32%)
Dec 28, 2020 8.444 9.073 8.444 9.010 120,161 +0.65(+7.75%)
Dec 24, 2020 8.243 8.444 8.215 8.361 116,122 +0.12(+1.44%)
Dec 23, 2020 8.307 8.526 8.197 8.243 105,274 -0.06(-0.77%)
Dec 22, 2020 8.298 8.307 8.124 8.307 159,721 +0.05(+0.55%)
Dec 21, 2020 8.042 8.288 8.042 8.261 129,048 +0.09(+1.12%)
Dec 18, 2020 8.361 8.361 8.170 8.170 204,967 -0.15(-1.76%)
Dec 17, 2020 8.234 8.416 8.215 8.316 71,215 +0.05(+0.66%)
Dec 16, 2020 8.371 8.562 8.124 8.261 79,233 -0.06(-0.77%)
Dec 15, 2020 8.307 8.425 8.215 8.325 73,686 +0.11(+1.33%)
Dec 14, 2020 8.307 8.307 8.124 8.215 72,584 -0.04(-0.44%)
Dec 11, 2020 7.942 8.307 7.905 8.252 122,476 +0.21(+2.61%)
Dec 10, 2020 8.380 8.517 8.024 8.042 47,439 -0.35(-4.13%)
Dec 09, 2020 8.535 8.535 8.325 8.389 23,386 -0.06(-0.76%)
Dec 08, 2020 8.352 8.489 8.252 8.453 79,826 -0.01(-0.11%)
Dec 07, 2020 8.489 8.617 8.307 8.462 35,391 +0.04(+0.43%)
Dec 04, 2020 8.343 8.480 8.182 8.425 16,432 +0.16(+1.99%)
Dec 03, 2020 8.288 8.325 8.097 8.261 15,198 +0.06(+0.78%)
Dec 02, 2020 8.005 8.325 7.923 8.197 29,510 +0.20(+2.51%)
Dec 01, 2020 8.407 8.425 7.923 7.996 61,287 -0.27(-3.31%)
Nov 30, 2020 8.498 8.535 8.234 8.270 31,665 -0.23(-2.69%)
Nov 27, 2020 8.571 8.699 8.371 8.498 24,758 +0.01(+0.11%)
Nov 25, 2020 8.480 8.544 8.371 8.489 54,884 +0.02(+0.22%)
Nov 24, 2020 8.380 8.654 8.266 8.471 100,789 +0.26(+3.11%)
Nov 23, 2020 8.161 8.307 8.088 8.215 31,058 +0.13(+1.58%)
Nov 20, 2020 8.051 8.191 7.987 8.088 24,429 -0.11(-1.34%)
Nov 19, 2020 8.307 8.307 8.060 8.197 47,923 -0.05(-0.66%)
Nov 18, 2020 8.079 8.389 7.951 8.252 61,083 +0.19(+2.38%)
Nov 17, 2020 7.668 8.279 7.668 8.060 47,922 +0.35(+4.50%)
Nov 16, 2020 7.576 7.741 7.403 7.713 89,104 +0.31(+4.19%)
Nov 13, 2020 8.307 8.307 7.367 7.403 104,400 -0.74(-9.08%)
Nov 12, 2020 8.060 8.270 7.905 8.142 146,530 +0.08(+1.02%)
Nov 11, 2020 8.261 8.261 8.005 8.060 41,676 -0.16(-1.89%)
Nov 10, 2020 7.814 8.298 7.768 8.215 145,547 +0.56(+7.27%)
Nov 09, 2020 7.923 8.088 7.613 7.659 116,541 +0.14(+1.82%)
Nov 06, 2020 7.713 7.713 7.421 7.522 19,171 -0.07(-0.96%)
Nov 05, 2020 7.376 7.704 7.376 7.595 41,957 +0.23(+3.10%)
Nov 04, 2020 7.211 7.430 7.138 7.367 31,631 +0.02(+0.25%)
Nov 03, 2020 7.275 7.522 7.275 7.348 52,799 +0.20(+2.81%)
Nov 02, 2020 6.992 7.184 6.965 7.147 83,015 +0.19(+2.76%)
Oct 30, 2020 7.138 7.193 6.892 6.956 37,904 -0.17(-2.43%)
Oct 29, 2020 6.874 7.129 6.773 7.129 45,571 +0.23(+3.31%)
Oct 28, 2020 7.029 7.120 6.828 6.901 50,399 -0.27(-3.82%)
Oct 27, 2020 7.147 7.303 7.038 7.175 35,020 -0.02(-0.25%)
Oct 26, 2020 7.485 7.604 7.166 7.193 34,638 -0.41(-5.40%)
Oct 23, 2020 7.293 7.750 7.239 7.604 65,620 +0.37(+5.04%)
Oct 22, 2020 7.120 7.266 6.983 7.239 81,969 +0.17(+2.45%)
Oct 21, 2020 7.367 7.376 7.065 7.065 48,984 -0.25(-3.37%)
Oct 20, 2020 7.613 7.613 7.248 7.312 101,938 -0.18(-2.44%)
Oct 19, 2020 7.732 7.914 7.485 7.494 75,306 -0.16(-2.15%)
Oct 16, 2020 7.476 7.713 7.476 7.659 69,125 +0.20(+2.69%)
Oct 15, 2020 7.011 7.494 6.956 7.458 44,289 +0.38(+5.42%)
Oct 14, 2020 7.147 7.271 7.065 7.074 70,478 -0.07(-1.02%)
Oct 13, 2020 7.211 7.275 7.138 7.147 110,544 -0.11(-1.51%)
Oct 12, 2020 7.303 7.403 7.211 7.257 102,699 -0.05(-0.62%)
Oct 09, 2020 7.403 7.476 7.239 7.303 295,674 -0.17(-2.32%)
Oct 08, 2020 7.595 7.622 7.403 7.476 37,009 -0.04(-0.49%)
Oct 07, 2020 7.604 7.668 7.430 7.513 40,257 +0.05(+0.61%)
Oct 06, 2020 7.878 7.890 7.458 7.467 59,325 -0.32(-4.10%)
Oct 05, 2020 7.576 7.887 7.531 7.786 179,029 +0.28(+3.77%)
Oct 02, 2020 7.001 7.549 6.992 7.503 99,033 +0.33(+4.58%)
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.