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

Alta Equipment Group Inc (NY: ALTG )

9.115 -0.135 (-1.46%)
Streaming Delayed Price Updated: 11:06 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 (%)
Jul 29, 2022 10.13 10.30 10.07 10.26 55,139 +0.24(+2.37%)
Jul 28, 2022 10.07 10.16 9.977 10.02 23,538 +0.04(+0.37%)
Jul 27, 2022 9.859 10.00 9.712 9.986 24,551 +0.24(+2.43%)
Jul 26, 2022 9.950 9.950 9.585 9.749 24,480 -0.21(-2.11%)
Jul 25, 2022 10.10 10.13 9.740 9.959 35,223 -0.07(-0.73%)
Jul 22, 2022 10.26 10.26 9.868 10.03 43,852 -0.26(-2.57%)
Jul 21, 2022 9.703 10.33 9.585 10.30 92,222 +0.65(+6.72%)
Jul 20, 2022 9.740 9.776 9.475 9.649 39,949 -0.02(-0.19%)
Jul 19, 2022 9.265 9.758 9.265 9.667 52,559 +0.47(+5.06%)
Jul 18, 2022 9.274 9.302 9.156 9.201 96,273 +0.05(+0.50%)
Jul 15, 2022 9.073 9.320 8.982 9.156 60,482 +0.28(+3.19%)
Jul 14, 2022 8.635 8.882 8.617 8.873 37,310 -0.01(-0.10%)
Jul 13, 2022 8.544 8.891 8.489 8.882 53,689 +0.35(+4.06%)
Jul 12, 2022 8.316 8.635 8.252 8.535 71,185 +0.42(+5.17%)
Jul 11, 2022 8.352 8.371 8.088 8.115 33,915 -0.30(-3.58%)
Jul 08, 2022 8.407 8.498 8.316 8.416 38,077 -0.01(-0.11%)
Jul 07, 2022 8.334 8.663 8.334 8.425 65,901 +0.12(+1.43%)
Jul 06, 2022 8.060 8.407 8.060 8.307 50,974 +0.26(+3.29%)
Jul 05, 2022 8.088 8.225 7.896 8.042 190,014 -0.26(-3.08%)
Jul 01, 2022 8.106 8.462 8.060 8.298 86,168 +0.11(+1.34%)
Jun 30, 2022 8.051 8.361 8.005 8.188 81,493 -0.02(-0.22%)
Jun 29, 2022 8.581 8.581 8.060 8.206 170,806 -0.27(-3.23%)
Jun 28, 2022 8.708 9.037 8.435 8.480 96,584 -0.22(-2.52%)
Jun 27, 2022 8.791 8.973 8.672 8.699 66,964 +0.03(+0.32%)
Jun 24, 2022 8.526 8.836 8.389 8.672 359,239 +0.19(+2.26%)
Jun 23, 2022 8.617 8.882 8.453 8.480 82,355 -0.02(-0.21%)
Jun 22, 2022 8.343 8.626 8.343 8.498 99,482 -0.01(-0.11%)
Jun 21, 2022 8.635 8.927 8.498 8.508 75,692 -0.02(-0.21%)
Jun 17, 2022 8.663 8.663 8.371 8.526 92,763 +0.02(+0.21%)
Jun 16, 2022 9.092 9.092 8.398 8.508 91,846 -0.78(-8.36%)
Jun 15, 2022 9.046 9.338 8.854 9.283 79,406 +0.29(+3.25%)
Jun 14, 2022 9.110 9.110 8.786 8.991 48,229 -0.05(-0.51%)
Jun 13, 2022 9.630 9.639 8.900 9.037 71,275 -0.80(-8.16%)
Jun 10, 2022 9.886 9.979 9.767 9.840 96,341 -0.25(-2.44%)
Jun 09, 2022 10.19 10.19 9.986 10.09 36,507 -0.08(-0.81%)
Jun 08, 2022 10.23 10.44 10.11 10.17 32,719 -0.14(-1.33%)
Jun 07, 2022 10.16 10.33 10.11 10.31 84,410 +0.08(+0.80%)
Jun 06, 2022 10.29 10.29 10.13 10.22 69,857 +0.05(+0.54%)
Jun 03, 2022 10.36 10.36 10.08 10.17 54,020 -0.18(-1.76%)
Jun 02, 2022 10.29 10.50 10.29 10.35 34,565 +0.11(+1.07%)
Jun 01, 2022 9.913 10.29 9.886 10.24 66,881 +0.41(+4.18%)
May 31, 2022 9.731 9.863 9.553 9.831 174,717 +0.12(+1.22%)
May 27, 2022 9.493 9.882 9.493 9.712 168,290 +0.23(+2.41%)
May 26, 2022 9.703 9.734 9.448 9.484 122,080 -0.05(-0.48%)
May 25, 2022 9.694 9.877 9.503 9.530 49,222 -0.16(-1.60%)
May 24, 2022 9.630 9.722 9.448 9.685 42,921 -0.04(-0.38%)
May 23, 2022 9.548 9.767 9.334 9.722 106,751 +0.33(+3.50%)
May 20, 2022 9.758 9.950 9.265 9.393 48,935 -0.22(-2.28%)
May 19, 2022 9.676 9.831 9.566 9.612 71,967 -0.21(-2.14%)
May 18, 2022 10.21 10.31 9.694 9.822 91,582 -0.45(-4.36%)
May 17, 2022 9.922 10.34 9.913 10.27 113,046 +0.58(+5.93%)
May 16, 2022 9.475 9.795 9.402 9.694 87,390 +0.26(+2.71%)
May 13, 2022 9.128 9.786 9.128 9.439 154,281 +0.31(+3.40%)
May 12, 2022 9.010 9.475 8.927 9.128 81,514 +0.14(+1.52%)
May 11, 2022 9.229 9.338 8.882 8.991 234,816 -0.23(-2.48%)
May 10, 2022 9.539 9.571 9.137 9.220 131,446 -0.17(-1.85%)
May 09, 2022 10.16 10.20 9.320 9.393 182,287 -0.90(-8.78%)
May 06, 2022 11.03 11.03 10.27 10.30 161,655 -0.79(-7.16%)
May 05, 2022 10.95 11.09 10.73 11.09 118,406 +0.04(+0.33%)
May 04, 2022 10.81 11.08 10.50 11.05 70,706 +0.31(+2.89%)
May 03, 2022 10.33 10.80 10.25 10.74 62,607 +0.33(+3.15%)
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.