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

Alta Equipment Group Inc (NY: ALTG )

8.680 -0.570 (-6.16%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2020 7.140 7.195 6.893 6.957 37,895 -0.17(-2.43%)
Oct 29, 2020 6.875 7.131 6.775 7.131 45,560 +0.23(+3.31%)
Oct 28, 2020 7.030 7.122 6.830 6.903 50,387 -0.27(-3.82%)
Oct 27, 2020 7.149 7.304 7.040 7.176 35,012 -0.02(-0.25%)
Oct 26, 2020 7.487 7.606 7.167 7.195 34,630 -0.41(-5.40%)
Oct 23, 2020 7.295 7.752 7.240 7.606 65,604 +0.37(+5.04%)
Oct 22, 2020 7.122 7.268 6.985 7.240 81,950 +0.17(+2.45%)
Oct 21, 2020 7.368 7.377 7.067 7.067 48,972 -0.25(-3.37%)
Oct 20, 2020 7.615 7.615 7.250 7.313 101,914 -0.18(-2.44%)
Oct 19, 2020 7.733 7.916 7.487 7.496 75,289 -0.16(-2.15%)
Oct 16, 2020 7.478 7.715 7.478 7.660 69,109 +0.20(+2.69%)
Oct 15, 2020 7.012 7.496 6.957 7.460 44,279 +0.38(+5.42%)
Oct 14, 2020 7.149 7.272 7.067 7.076 70,462 -0.07(-1.02%)
Oct 13, 2020 7.213 7.277 7.140 7.149 110,518 -0.11(-1.51%)
Oct 12, 2020 7.304 7.405 7.213 7.259 102,675 -0.05(-0.62%)
Oct 09, 2020 7.405 7.478 7.240 7.304 295,605 -0.17(-2.32%)
Oct 08, 2020 7.596 7.624 7.405 7.478 37,000 -0.04(-0.49%)
Oct 07, 2020 7.606 7.670 7.432 7.514 40,247 +0.05(+0.61%)
Oct 06, 2020 7.880 7.891 7.460 7.469 59,311 -0.32(-4.10%)
Oct 05, 2020 7.578 7.889 7.533 7.788 178,987 +0.28(+3.77%)
Oct 02, 2020 7.003 7.551 6.994 7.505 99,009 +0.33(+4.58%)
Oct 01, 2020 7.250 7.250 6.948 7.176 147,345 +0.03(+0.38%)
Sep 30, 2020 7.049 7.213 7.030 7.149 126,259 +0.16(+2.22%)
Sep 29, 2020 7.396 7.396 6.948 6.994 95,733 -0.40(-5.43%)
Sep 28, 2020 7.040 7.496 7.030 7.396 180,181 +0.37(+5.19%)
Sep 25, 2020 6.820 7.140 6.720 7.030 98,571 +0.26(+3.77%)
Sep 24, 2020 6.766 6.948 6.702 6.775 159,846 +0.06(+0.95%)
Sep 23, 2020 7.697 7.834 6.629 6.711 136,130 -0.99(-12.81%)
Sep 22, 2020 7.578 7.733 7.528 7.697 71,493 +0.16(+2.06%)
Sep 21, 2020 7.724 7.724 7.432 7.542 129,046 -0.32(-4.07%)
Sep 18, 2020 7.386 7.971 7.304 7.861 280,600 +0.45(+6.03%)
Sep 17, 2020 7.304 7.615 7.304 7.414 62,363 +0.01(+0.12%)
Sep 16, 2020 7.414 7.752 7.304 7.405 103,225 +0.09(+1.25%)
Sep 15, 2020 7.158 7.341 7.149 7.313 60,240 +0.15(+2.04%)
Sep 14, 2020 7.103 7.277 7.058 7.167 59,081 +0.05(+0.64%)
Sep 11, 2020 7.606 7.606 6.957 7.122 77,543 -0.47(-6.25%)
Sep 10, 2020 7.962 8.080 7.578 7.596 39,895 -0.36(-4.48%)
Sep 09, 2020 8.126 8.172 7.943 7.953 71,879 -0.12(-1.47%)
Sep 08, 2020 8.135 8.172 8.016 8.071 55,996 -0.16(-2.00%)
Sep 04, 2020 7.989 8.309 7.852 8.236 162,971 +0.34(+4.28%)
Sep 03, 2020 8.090 8.162 7.843 7.898 116,832 -0.19(-2.37%)
Sep 02, 2020 7.806 8.163 7.806 8.090 146,629 +0.22(+2.78%)
Sep 01, 2020 7.587 7.889 7.533 7.870 77,995 +0.25(+3.23%)
Aug 31, 2020 7.770 7.870 7.606 7.624 56,073 -0.16(-2.11%)
Aug 28, 2020 7.743 7.962 7.642 7.788 78,090 +0.04(+0.47%)
Aug 27, 2020 7.761 8.035 7.624 7.752 94,094 -0.01(-0.12%)
Aug 26, 2020 7.916 7.925 7.706 7.761 90,944 -0.12(-1.51%)
Aug 25, 2020 7.852 7.953 7.779 7.880 68,804 +0.03(+0.35%)
Aug 24, 2020 7.715 7.852 7.546 7.852 88,133 +0.16(+2.02%)
Aug 21, 2020 7.770 7.889 7.615 7.697 54,214 -0.08(-1.06%)
Aug 20, 2020 7.633 7.889 7.596 7.779 71,901 +0.05(+0.71%)
Aug 19, 2020 7.688 7.770 7.606 7.724 97,622 +0.04(+0.48%)
Aug 18, 2020 7.943 8.035 7.670 7.688 117,984 -0.33(-4.10%)
Aug 17, 2020 8.336 8.363 7.852 8.016 157,364 -0.15(-1.79%)
Aug 14, 2020 7.670 8.181 7.520 8.163 507,973 +0.45(+5.80%)
Aug 13, 2020 7.587 7.733 7.528 7.715 146,273 +0.13(+1.68%)
Aug 12, 2020 7.414 7.916 7.414 7.587 155,734 +0.27(+3.75%)
Aug 11, 2020 7.094 7.377 7.094 7.313 276,446 +0.28(+4.03%)
Aug 10, 2020 6.884 7.094 6.792 7.030 121,462 +0.20(+2.94%)
Aug 07, 2020 6.756 6.921 6.693 6.830 36,909 +0.04(+0.54%)
Aug 06, 2020 6.866 6.930 6.784 6.793 71,505 -0.05(-0.80%)
Aug 05, 2020 6.820 6.857 6.720 6.848 49,221 +0.12(+1.76%)
Aug 04, 2020 6.921 6.939 6.711 6.729 40,146 -0.19(-2.77%)
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.