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

Alta Equipment Group Inc (NY: ALTG )

8.730 -0.520 (-5.62%)
Streaming Delayed Price Updated: 12:28 PM 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 (%)
Sep 30, 2022 9.949 10.14 9.904 10.10 181,652 +0.04(+0.36%)
Sep 29, 2022 10.30 10.39 9.959 10.06 75,809 -0.36(-3.43%)
Sep 28, 2022 10.11 10.52 10.09 10.42 80,804 +0.43(+4.32%)
Sep 27, 2022 10.05 10.20 9.876 9.986 99,711 +0.06(+0.55%)
Sep 26, 2022 10.16 10.44 9.867 9.931 143,712 -0.37(-3.56%)
Sep 23, 2022 10.60 10.60 10.08 10.30 142,831 -0.17(-1.58%)
Sep 22, 2022 10.79 10.79 10.39 10.46 115,202 -0.39(-3.55%)
Sep 21, 2022 11.31 11.38 10.83 10.85 101,290 -0.33(-2.95%)
Sep 20, 2022 10.96 11.25 10.88 11.18 95,727 +0.12(+1.08%)
Sep 19, 2022 10.99 11.25 10.91 11.06 131,830 -0.08(-0.74%)
Sep 16, 2022 11.49 11.49 10.94 11.14 312,060 -0.45(-3.88%)
Sep 15, 2022 11.70 11.91 11.47 11.59 122,327 -0.17(-1.40%)
Sep 14, 2022 11.94 11.94 11.61 11.76 115,893 -0.10(-0.85%)
Sep 13, 2022 11.77 12.57 11.59 11.86 124,710 -0.14(-1.15%)
Sep 12, 2022 12.25 12.27 11.95 11.99 104,537 -0.10(-0.83%)
Sep 09, 2022 11.99 12.16 11.96 12.10 57,526 +0.24(+2.01%)
Sep 08, 2022 11.59 11.91 11.48 11.86 222,208 +0.17(+1.49%)
Sep 07, 2022 11.27 11.74 11.27 11.68 115,085 +0.45(+4.00%)
Sep 06, 2022 10.93 11.26 10.75 11.23 141,381 +0.31(+2.85%)
Sep 02, 2022 10.91 11.04 10.74 10.92 76,959 +0.17(+1.62%)
Sep 01, 2022 10.70 10.80 10.55 10.75 116,559 -0.05(-0.42%)
Aug 31, 2022 10.84 11.24 10.73 10.79 76,944 -0.04(-0.34%)
Aug 30, 2022 10.94 11.02 10.77 10.83 67,853 -0.13(-1.17%)
Aug 29, 2022 10.91 11.04 10.91 10.96 58,406 -0.06(-0.58%)
Aug 26, 2022 11.52 11.52 10.89 11.02 90,390 -0.42(-3.69%)
Aug 25, 2022 11.66 11.67 11.34 11.44 104,639 -0.20(-1.73%)
Aug 24, 2022 11.58 11.87 11.52 11.65 71,481 +0.12(+1.03%)
Aug 23, 2022 11.47 11.70 11.47 11.53 59,967 +0.16(+1.37%)
Aug 22, 2022 11.44 11.65 11.37 11.37 58,227 -0.28(-2.36%)
Aug 19, 2022 11.73 11.78 11.50 11.65 52,321 -0.25(-2.08%)
Aug 18, 2022 11.79 12.02 11.67 11.89 90,921 +0.01(+0.08%)
Aug 17, 2022 12.07 12.08 11.74 11.88 36,585 -0.24(-1.97%)
Aug 16, 2022 12.21 12.35 12.11 12.12 73,221 -0.17(-1.42%)
Aug 15, 2022 12.00 12.31 12.00 12.30 95,628 +0.23(+1.90%)
Aug 12, 2022 12.14 12.20 11.85 12.07 83,681 +0.02(+0.21%)
Aug 11, 2022 12.20 12.34 11.99 12.04 107,154 -0.02(-0.15%)
Aug 10, 2022 12.05 12.30 11.54 12.06 230,500 +1.71(+16.49%)
Aug 09, 2022 10.67 10.68 10.34 10.35 120,887 -0.28(-2.66%)
Aug 08, 2022 10.74 10.87 10.46 10.64 44,486 +0.09(+0.87%)
Aug 05, 2022 10.55 10.63 10.45 10.55 27,110 -0.09(-0.86%)
Aug 04, 2022 10.38 10.65 10.31 10.64 45,772 +0.30(+2.92%)
Aug 03, 2022 10.22 10.36 10.16 10.34 41,034 +0.21(+2.07%)
Aug 02, 2022 10.19 10.30 10.12 10.13 25,441 -0.16(-1.60%)
Aug 01, 2022 10.26 10.34 9.906 10.29 27,420 +0.03(+0.27%)
Jul 29, 2022 10.13 10.30 10.08 10.26 55,126 +0.24(+2.37%)
Jul 28, 2022 10.07 10.16 9.980 10.03 23,533 +0.04(+0.37%)
Jul 27, 2022 9.861 10.01 9.715 9.989 24,545 +0.24(+2.43%)
Jul 26, 2022 9.952 9.952 9.587 9.751 24,474 -0.21(-2.11%)
Jul 25, 2022 10.10 10.13 9.742 9.961 35,215 -0.07(-0.73%)
Jul 22, 2022 10.26 10.26 9.870 10.03 43,842 -0.26(-2.57%)
Jul 21, 2022 9.706 10.34 9.587 10.30 92,200 +0.65(+6.72%)
Jul 20, 2022 9.742 9.779 9.477 9.651 39,940 -0.02(-0.19%)
Jul 19, 2022 9.267 9.760 9.267 9.669 52,547 +0.47(+5.06%)
Jul 18, 2022 9.276 9.304 9.158 9.203 96,250 +0.05(+0.50%)
Jul 15, 2022 9.076 9.322 8.984 9.158 60,468 +0.28(+3.19%)
Jul 14, 2022 8.637 8.884 8.619 8.875 37,301 -0.01(-0.10%)
Jul 13, 2022 8.546 8.893 8.491 8.884 53,676 +0.35(+4.06%)
Jul 12, 2022 8.318 8.637 8.254 8.537 71,168 +0.42(+5.17%)
Jul 11, 2022 8.354 8.373 8.090 8.117 33,907 -0.30(-3.58%)
Jul 08, 2022 8.409 8.500 8.318 8.418 38,068 -0.01(-0.11%)
Jul 07, 2022 8.336 8.665 8.336 8.427 65,886 +0.12(+1.43%)
Jul 06, 2022 8.062 8.409 8.062 8.309 50,962 +0.26(+3.29%)
Jul 05, 2022 8.090 8.226 7.898 8.044 189,969 -0.26(-3.08%)
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.