Alta Equipment Group Inc (NY: ALTG )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.053 8.363 8.007 8.190 81,473 -0.02(-0.22%)
Jun 29, 2022 8.583 8.583 8.062 8.208 170,766 -0.27(-3.23%)
Jun 28, 2022 8.710 9.039 8.436 8.482 96,562 -0.22(-2.52%)
Jun 27, 2022 8.793 8.975 8.674 8.701 66,948 +0.03(+0.32%)
Jun 24, 2022 8.528 8.838 8.391 8.674 359,155 +0.19(+2.26%)
Jun 23, 2022 8.619 8.884 8.455 8.482 82,335 -0.02(-0.21%)
Jun 22, 2022 8.345 8.628 8.345 8.500 99,458 -0.01(-0.11%)
Jun 21, 2022 8.637 8.930 8.500 8.510 75,674 -0.02(-0.21%)
Jun 17, 2022 8.665 8.665 8.373 8.528 92,741 +0.02(+0.21%)
Jun 16, 2022 9.094 9.094 8.400 8.510 91,825 -0.78(-8.36%)
Jun 15, 2022 9.048 9.340 8.856 9.286 79,387 +0.29(+3.25%)
Jun 14, 2022 9.112 9.112 8.788 8.993 48,218 -0.05(-0.51%)
Jun 13, 2022 9.633 9.642 8.902 9.039 71,258 -0.80(-8.16%)
Jun 10, 2022 9.888 9.981 9.770 9.843 96,318 -0.25(-2.44%)
Jun 09, 2022 10.19 10.19 9.989 10.09 36,498 -0.08(-0.81%)
Jun 08, 2022 10.24 10.45 10.12 10.17 32,711 -0.14(-1.33%)
Jun 07, 2022 10.16 10.34 10.11 10.31 84,390 +0.08(+0.80%)
Jun 06, 2022 10.29 10.29 10.13 10.23 69,841 +0.05(+0.54%)
Jun 03, 2022 10.36 10.36 10.08 10.17 54,007 -0.18(-1.76%)
Jun 02, 2022 10.29 10.50 10.29 10.35 34,557 +0.11(+1.07%)
Jun 01, 2022 9.916 10.29 9.888 10.24 66,865 +0.41(+4.18%)
May 31, 2022 9.733 9.865 9.555 9.833 174,676 +0.12(+1.22%)
May 27, 2022 9.496 9.885 9.496 9.715 168,251 +0.23(+2.41%)
May 26, 2022 9.706 9.737 9.450 9.486 122,051 -0.05(-0.48%)
May 25, 2022 9.696 9.879 9.505 9.532 49,211 -0.16(-1.60%)
May 24, 2022 9.633 9.724 9.450 9.687 42,911 -0.04(-0.38%)
May 23, 2022 9.550 9.770 9.336 9.724 106,726 +0.33(+3.50%)
May 20, 2022 9.760 9.952 9.267 9.395 48,924 -0.22(-2.28%)
May 19, 2022 9.678 9.833 9.569 9.614 71,950 -0.21(-2.14%)
May 18, 2022 10.22 10.32 9.696 9.824 91,561 -0.45(-4.36%)
May 17, 2022 9.925 10.34 9.916 10.27 113,020 +0.58(+5.93%)
May 16, 2022 9.477 9.797 9.404 9.696 87,369 +0.26(+2.71%)
May 13, 2022 9.130 9.788 9.130 9.441 154,245 +0.31(+3.40%)
May 12, 2022 9.012 9.477 8.930 9.130 81,495 +0.14(+1.52%)
May 11, 2022 9.231 9.340 8.884 8.993 234,761 -0.23(-2.48%)
May 10, 2022 9.541 9.573 9.140 9.222 131,415 -0.17(-1.85%)
May 09, 2022 10.16 10.21 9.322 9.395 182,244 -0.90(-8.78%)
May 06, 2022 11.03 11.03 10.27 10.30 161,617 -0.79(-7.16%)
May 05, 2022 10.96 11.09 10.73 11.09 118,379 +0.04(+0.33%)
May 04, 2022 10.81 11.08 10.50 11.06 70,690 +0.31(+2.89%)
May 03, 2022 10.34 10.80 10.25 10.75 62,593 +0.33(+3.16%)
May 02, 2022 10.42 10.52 10.16 10.42 124,698 +0.15(+1.42%)
Apr 29, 2022 10.23 10.41 10.22 10.27 134,889 -0.03(-0.27%)
Apr 28, 2022 10.50 10.50 10.23 10.30 116,503 -0.05(-0.53%)
Apr 27, 2022 10.46 10.62 10.34 10.35 78,584 -0.05(-0.53%)
Apr 26, 2022 10.29 10.54 10.29 10.41 82,761 -0.02(-0.17%)
Apr 25, 2022 10.41 10.56 10.29 10.43 119,521 -0.05(-0.52%)
Apr 22, 2022 10.71 10.93 10.41 10.48 155,192 -0.29(-2.71%)
Apr 21, 2022 10.80 10.80 10.65 10.77 67,538 +0.00(+0.00%)
Apr 20, 2022 10.79 11.08 10.73 10.77 65,003 +0.08(+0.77%)
Apr 19, 2022 10.44 10.75 10.44 10.69 80,092 +0.17(+1.65%)
Apr 18, 2022 10.67 10.69 10.47 10.52 42,128 -0.21(-1.96%)
Apr 14, 2022 10.86 10.90 10.66 10.73 61,661 -0.16(-1.51%)
Apr 13, 2022 10.82 10.97 10.73 10.89 60,986 -0.05(-0.50%)
Apr 12, 2022 11.06 11.13 10.80 10.95 49,063 +0.01(+0.08%)
Apr 11, 2022 11.06 11.07 10.82 10.94 41,633 -0.26(-2.36%)
Apr 08, 2022 11.60 11.62 11.17 11.20 68,323 -0.49(-4.22%)
Apr 07, 2022 12.06 12.11 11.65 11.70 44,872 -0.44(-3.61%)
Apr 06, 2022 11.81 12.18 11.42 12.13 109,098 +0.14(+1.14%)
Apr 05, 2022 12.62 12.83 11.92 12.00 123,998 -0.59(-4.71%)
Apr 04, 2022 12.58 12.83 12.47 12.59 112,165 +0.00(+0.00%)
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.