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

Alta Equipment Group Inc (NY: ALTG )

7.780 -0.180 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Aug 31, 2020 7.768 7.868 7.604 7.622 56,086 -0.16(-2.11%)
Aug 28, 2020 7.741 7.960 7.640 7.786 78,109 +0.04(+0.47%)
Aug 27, 2020 7.759 8.033 7.622 7.750 94,116 -0.01(-0.12%)
Aug 26, 2020 7.914 7.923 7.704 7.759 90,965 -0.12(-1.51%)
Aug 25, 2020 7.850 7.951 7.777 7.878 68,820 +0.03(+0.35%)
Aug 24, 2020 7.713 7.850 7.545 7.850 88,153 +0.16(+2.02%)
Aug 21, 2020 7.768 7.887 7.613 7.695 54,227 -0.08(-1.06%)
Aug 20, 2020 7.631 7.887 7.595 7.777 71,918 +0.05(+0.71%)
Aug 19, 2020 7.686 7.768 7.604 7.723 97,645 +0.04(+0.48%)
Aug 18, 2020 7.942 8.033 7.668 7.686 118,012 -0.33(-4.10%)
Aug 17, 2020 8.334 8.361 7.850 8.015 157,401 -0.15(-1.79%)
Aug 14, 2020 7.668 8.179 7.518 8.161 508,092 +0.45(+5.80%)
Aug 13, 2020 7.586 7.732 7.526 7.713 146,308 +0.13(+1.68%)
Aug 12, 2020 7.412 7.914 7.412 7.586 155,771 +0.27(+3.75%)
Aug 11, 2020 7.093 7.376 7.093 7.312 276,511 +0.28(+4.03%)
Aug 10, 2020 6.883 7.093 6.791 7.029 121,490 +0.20(+2.94%)
Aug 07, 2020 6.755 6.919 6.691 6.828 36,918 +0.04(+0.54%)
Aug 06, 2020 6.864 6.928 6.782 6.791 71,521 -0.05(-0.80%)
Aug 05, 2020 6.819 6.855 6.718 6.846 49,232 +0.12(+1.76%)
Aug 04, 2020 6.919 6.937 6.709 6.728 40,155 -0.19(-2.77%)
Aug 03, 2020 6.947 7.047 6.791 6.919 90,104 -0.02(-0.26%)
Jul 31, 2020 6.581 6.937 6.581 6.937 89,283 +0.32(+4.83%)
Jul 30, 2020 6.499 6.709 6.335 6.618 121,115 +0.03(+0.42%)
Jul 29, 2020 6.782 6.782 6.445 6.591 116,276 -0.14(-2.04%)
Jul 28, 2020 6.883 6.947 6.709 6.728 75,904 -0.24(-3.41%)
Jul 27, 2020 6.947 7.248 6.910 6.965 104,800 +0.01(+0.13%)
Jul 24, 2020 7.065 7.102 6.885 6.956 78,437 -0.17(-2.43%)
Jul 23, 2020 6.965 7.166 6.937 7.129 41,252 +0.16(+2.36%)
Jul 22, 2020 6.910 7.111 6.910 6.965 41,640 -0.03(-0.39%)
Jul 21, 2020 6.855 7.065 6.855 6.992 108,562 +0.22(+3.23%)
Jul 20, 2020 6.764 6.937 6.664 6.773 71,264 -0.06(-0.93%)
Jul 17, 2020 6.855 6.947 6.714 6.837 48,530 -0.01(-0.13%)
Jul 16, 2020 6.664 7.102 6.618 6.846 140,310 +0.16(+2.46%)
Jul 15, 2020 6.728 6.791 6.627 6.682 197,060 +0.13(+1.95%)
Jul 14, 2020 6.052 6.581 6.052 6.554 282,421 +0.38(+6.21%)
Jul 13, 2020 6.116 6.381 6.006 6.171 189,585 +0.05(+0.90%)
Jul 10, 2020 6.618 6.618 6.025 6.116 233,888 -0.48(-7.33%)
Jul 09, 2020 6.947 7.011 6.376 6.600 147,472 -0.36(-5.12%)
Jul 08, 2020 6.819 7.001 6.819 6.956 172,133 +0.19(+2.83%)
Jul 07, 2020 7.001 7.074 6.737 6.764 186,748 -0.26(-3.64%)
Jul 06, 2020 7.065 7.120 6.828 7.020 142,252 +0.16(+2.26%)
Jul 02, 2020 7.120 7.120 6.801 6.864 112,069 -0.15(-2.08%)
Jul 01, 2020 7.193 7.476 6.924 7.011 121,908 -0.08(-1.16%)
Jun 30, 2020 7.102 7.193 6.801 7.093 174,550 +0.02(+0.26%)
Jun 29, 2020 7.440 7.695 7.056 7.074 210,819 -0.24(-3.25%)
Jun 26, 2020 7.942 8.033 7.038 7.312 2,215,207 -0.63(-7.93%)
Jun 25, 2020 8.060 8.088 7.914 7.942 294,620 -0.05(-0.57%)
Jun 24, 2020 8.133 8.206 7.942 7.987 173,899 -0.23(-2.78%)
Jun 23, 2020 8.361 8.361 8.060 8.215 311,829 -0.03(-0.33%)
Jun 22, 2020 8.106 8.243 7.969 8.243 382,209 +0.18(+2.26%)
Jun 19, 2020 7.987 8.197 7.754 8.060 1,260,808 +0.13(+1.61%)
Jun 18, 2020 7.376 8.005 7.376 7.932 433,873 +0.59(+8.08%)
Jun 17, 2020 7.732 7.887 7.166 7.339 145,868 -0.30(-3.94%)
Jun 16, 2020 7.668 7.999 7.467 7.640 296,597 +0.21(+2.83%)
Jun 15, 2020 7.230 7.549 7.084 7.430 234,278 +0.12(+1.62%)
Jun 12, 2020 6.983 7.494 6.983 7.312 115,794 +0.53(+7.81%)
Jun 11, 2020 7.074 7.074 6.545 6.782 158,921 -0.68(-9.17%)
Jun 10, 2020 7.686 7.759 7.440 7.467 196,796 -0.16(-2.15%)
Jun 09, 2020 7.293 7.668 7.202 7.631 217,595 +0.27(+3.72%)
Jun 08, 2020 7.549 7.554 7.230 7.357 147,962 +0.06(+0.88%)
Jun 05, 2020 7.202 7.293 7.056 7.293 462,738 +0.37(+5.41%)
Jun 04, 2020 6.435 6.965 6.435 6.919 185,290 +0.33(+4.99%)
Jun 03, 2020 6.289 6.700 6.289 6.591 141,907 +0.32(+5.09%)
Jun 02, 2020 5.879 6.289 5.879 6.271 254,155 +0.47(+8.02%)
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.