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

Alta Equipment Group Inc (NY: ALTG )

6.660 -0.070 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 10.59 10.76 10.53 10.72 52,754 +0.25(+2.37%)
Jul 28, 2022 10.52 10.61 10.43 10.48 22,520 +0.04(+0.37%)
Jul 27, 2022 10.30 10.46 10.15 10.44 23,489 +0.25(+2.43%)
Jul 26, 2022 10.40 10.40 10.02 10.19 23,421 -0.22(-2.11%)
Jul 25, 2022 10.55 10.59 10.18 10.41 33,699 -0.08(-0.73%)
Jul 22, 2022 10.72 10.72 10.31 10.49 41,955 -0.28(-2.57%)
Jul 21, 2022 10.14 10.80 10.02 10.76 88,232 +0.68(+6.72%)
Jul 20, 2022 10.18 10.22 9.904 10.08 38,221 -0.02(-0.19%)
Jul 19, 2022 9.684 10.20 9.684 10.10 50,286 +0.49(+5.06%)
Jul 18, 2022 9.694 9.722 9.570 9.617 92,108 +0.05(+0.50%)
Jul 15, 2022 9.484 9.741 9.388 9.570 57,866 +0.30(+3.19%)
Jul 14, 2022 9.026 9.283 9.007 9.274 35,696 -0.01(-0.10%)
Jul 13, 2022 8.930 9.293 8.873 9.283 51,366 +0.36(+4.06%)
Jul 12, 2022 8.692 9.026 8.625 8.921 68,106 +0.44(+5.17%)
Jul 11, 2022 8.730 8.749 8.453 8.482 32,448 -0.31(-3.58%)
Jul 08, 2022 8.787 8.883 8.692 8.797 36,430 -0.01(-0.11%)
Jul 07, 2022 8.711 9.054 8.711 8.806 63,051 +0.12(+1.43%)
Jul 06, 2022 8.425 8.787 8.425 8.682 48,769 +0.28(+3.29%)
Jul 05, 2022 8.453 8.596 8.253 8.406 181,794 -0.27(-3.08%)
Jul 01, 2022 8.472 8.845 8.425 8.673 82,441 +0.11(+1.34%)
Jun 30, 2022 8.415 8.740 8.367 8.558 77,967 -0.02(-0.22%)
Jun 29, 2022 8.969 8.969 8.425 8.577 163,417 -0.29(-3.23%)
Jun 28, 2022 9.102 9.446 8.816 8.864 92,406 -0.23(-2.52%)
Jun 27, 2022 9.188 9.379 9.064 9.093 64,067 +0.03(+0.32%)
Jun 24, 2022 8.911 9.236 8.768 9.064 343,698 +0.20(+2.26%)
Jun 23, 2022 9.007 9.283 8.835 8.864 78,792 -0.02(-0.21%)
Jun 22, 2022 8.720 9.016 8.720 8.883 95,178 -0.01(-0.11%)
Jun 21, 2022 9.026 9.331 8.883 8.892 72,418 -0.02(-0.21%)
Jun 17, 2022 9.054 9.054 8.749 8.911 88,750 +0.02(+0.21%)
Jun 16, 2022 9.503 9.503 8.778 8.892 87,873 -0.81(-8.36%)
Jun 15, 2022 9.455 9.760 9.255 9.703 75,971 +0.31(+3.25%)
Jun 14, 2022 9.522 9.522 9.183 9.398 46,142 -0.05(-0.51%)
Jun 13, 2022 10.07 10.08 9.302 9.446 68,192 -0.84(-8.16%)
Jun 10, 2022 10.33 10.43 10.21 10.29 92,173 -0.26(-2.44%)
Jun 09, 2022 10.65 10.65 10.44 10.54 34,928 -0.09(-0.81%)
Jun 08, 2022 10.70 10.91 10.57 10.63 31,303 -0.14(-1.33%)
Jun 07, 2022 10.62 10.80 10.56 10.77 80,758 +0.09(+0.80%)
Jun 06, 2022 10.75 10.75 10.59 10.69 66,835 +0.06(+0.54%)
Jun 03, 2022 10.83 10.83 10.53 10.63 51,683 -0.19(-1.76%)
Jun 02, 2022 10.75 10.97 10.75 10.82 33,069 +0.11(+1.07%)
Jun 01, 2022 10.36 10.75 10.33 10.71 63,988 +0.43(+4.18%)
May 31, 2022 10.17 10.31 9.985 10.28 167,159 +0.12(+1.22%)
May 27, 2022 9.923 10.33 9.923 10.15 161,010 +0.24(+2.41%)
May 26, 2022 10.14 10.17 9.875 9.913 116,799 -0.05(-0.48%)
May 25, 2022 10.13 10.32 9.932 9.961 47,093 -0.16(-1.60%)
May 24, 2022 10.07 10.16 9.875 10.12 41,064 -0.04(-0.38%)
May 23, 2022 9.980 10.21 9.756 10.16 102,133 +0.34(+3.50%)
May 20, 2022 10.20 10.40 9.684 9.818 46,819 -0.23(-2.28%)
May 19, 2022 10.11 10.28 9.999 10.05 68,854 -0.22(-2.14%)
May 18, 2022 10.68 10.78 10.13 10.27 87,620 -0.47(-4.36%)
May 17, 2022 10.37 10.81 10.36 10.73 108,156 +0.60(+5.93%)
May 16, 2022 9.904 10.24 9.827 10.13 83,609 +0.27(+2.71%)
May 13, 2022 9.541 10.23 9.541 9.865 147,607 +0.32(+3.40%)
May 12, 2022 9.417 9.904 9.331 9.541 77,988 +0.14(+1.52%)
May 11, 2022 9.646 9.760 9.283 9.398 224,658 -0.24(-2.48%)
May 10, 2022 9.970 10.00 9.551 9.636 125,760 -0.18(-1.85%)
May 09, 2022 10.62 10.66 9.741 9.818 174,402 -0.94(-8.78%)
May 06, 2022 11.53 11.53 10.73 10.76 154,662 -0.83(-7.16%)
May 05, 2022 11.45 11.59 11.21 11.59 113,284 +0.04(+0.33%)
May 04, 2022 11.30 11.58 10.97 11.55 67,648 +0.32(+2.89%)
May 03, 2022 10.80 11.29 10.71 11.23 59,899 +0.34(+3.16%)
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.