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

Alta Equipment Group Inc (NY: ALTG )

11.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 5.008 5.008 4.751 4.806 77,623 -0.20(-4.04%)
Apr 29, 2020 4.852 5.054 4.815 5.008 432,689 +0.35(+7.49%)
Apr 28, 2020 4.420 4.929 4.420 4.659 379,361 +0.34(+7.87%)
Apr 27, 2020 4.448 4.448 4.301 4.319 51,772 -0.02(-0.42%)
Apr 24, 2020 4.218 4.365 4.135 4.337 86,838 +0.12(+2.83%)
Apr 23, 2020 4.273 4.475 4.218 4.218 61,120 +0.04(+0.88%)
Apr 22, 2020 4.181 4.386 4.089 4.181 29,685 +0.05(+1.11%)
Apr 21, 2020 4.227 4.227 4.016 4.135 250,258 -0.09(-2.17%)
Apr 20, 2020 4.126 4.365 4.016 4.227 81,726 +0.11(+2.68%)
Apr 17, 2020 4.457 4.526 4.089 4.117 164,536 -0.09(-2.18%)
Apr 16, 2020 4.301 4.319 4.154 4.209 156,476 -0.12(-2.76%)
Apr 15, 2020 4.246 4.461 4.181 4.328 183,712 -0.01(-0.21%)
Apr 14, 2020 4.558 4.778 4.291 4.337 147,895 -0.06(-1.26%)
Apr 13, 2020 4.880 4.880 4.365 4.393 239,824 -0.20(-4.40%)
Apr 09, 2020 4.457 4.797 4.457 4.595 162,577 +0.17(+3.73%)
Apr 08, 2020 4.172 4.613 4.172 4.429 52,462 +0.33(+8.07%)
Apr 07, 2020 3.906 4.374 3.768 4.098 319,940 +0.28(+7.47%)
Apr 06, 2020 3.832 4.080 3.777 3.814 123,905 +0.04(+0.97%)
Apr 03, 2020 4.043 4.246 3.722 3.777 65,401 -0.18(-4.64%)
Apr 02, 2020 3.694 3.997 3.694 3.961 71,328 +0.21(+5.64%)
Apr 01, 2020 3.685 3.915 3.680 3.749 57,187 -0.17(-4.45%)
Mar 31, 2020 3.777 3.993 3.676 3.924 200,475 +0.14(+3.64%)
Mar 30, 2020 3.997 4.033 3.722 3.786 179,673 -0.18(-4.63%)
Mar 27, 2020 4.043 4.062 3.942 3.970 87,491 -0.07(-1.82%)
Mar 26, 2020 4.319 4.319 3.823 4.043 135,421 -0.13(-3.08%)
Mar 25, 2020 4.264 4.641 4.134 4.172 274,647 +0.10(+2.48%)
Mar 24, 2020 4.043 4.880 3.933 4.071 419,958 +0.17(+4.24%)
Mar 23, 2020 3.446 4.595 3.446 3.906 320,832 +0.45(+13.03%)
Mar 20, 2020 3.455 4.071 3.455 3.455 649,113 +0.01(+0.27%)
Mar 19, 2020 3.409 4.135 3.299 3.446 389,863 +0.00(+0.00%)
Mar 18, 2020 3.924 4.043 3.382 3.446 562,066 -0.59(-14.58%)
Mar 17, 2020 4.154 4.370 3.832 4.034 501,946 -0.11(-2.66%)
Mar 16, 2020 4.769 5.132 4.062 4.144 400,356 -1.04(-20.04%)
Mar 13, 2020 5.523 5.817 5.082 5.183 238,534 -0.20(-3.75%)
Mar 12, 2020 6.479 6.479 5.376 5.385 438,218 -1.37(-20.27%)
Mar 11, 2020 7.370 7.443 6.662 6.754 194,253 -0.76(-10.15%)
Mar 10, 2020 7.443 7.734 7.379 7.517 136,716 +0.17(+2.25%)
Mar 09, 2020 7.710 7.783 7.195 7.352 280,831 -0.67(-8.36%)
Mar 06, 2020 7.765 8.022 7.719 8.022 178,247 +0.06(+0.81%)
Mar 05, 2020 8.133 8.133 7.857 7.958 99,404 -0.17(-2.04%)
Mar 04, 2020 7.967 8.234 7.903 8.123 227,991 +0.36(+4.62%)
Mar 03, 2020 7.995 7.995 7.664 7.765 400,796 -0.24(-2.99%)
Mar 02, 2020 8.050 8.078 7.903 8.004 301,441 -0.09(-1.14%)
Feb 28, 2020 8.445 8.445 8.050 8.096 240,710 -0.40(-4.65%)
Feb 27, 2020 8.528 8.601 8.133 8.491 575,011 -0.16(-1.81%)
Feb 26, 2020 8.583 8.693 8.362 8.647 215,927 +0.08(+0.97%)
Feb 25, 2020 8.914 8.914 8.418 8.565 680,206 -0.17(-2.00%)
Feb 24, 2020 9.428 9.428 8.601 8.739 527,285 -0.77(-8.12%)
Feb 21, 2020 9.594 9.624 9.419 9.511 294,467 -0.09(-0.96%)
Feb 20, 2020 9.713 9.741 9.585 9.603 630,538 -0.14(-1.42%)
Feb 19, 2020 9.732 9.819 9.649 9.741 325,065 +0.09(+0.96%)
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.