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: 6:30 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 (%)
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%)
Jun 01, 2020 6.143 6.271 5.742 5.806 130,880 -0.31(-5.07%)
May 29, 2020 6.262 6.353 5.897 6.116 230,383 -0.15(-2.33%)
May 28, 2020 6.655 6.709 6.235 6.262 110,046 -0.37(-5.51%)
May 27, 2020 6.481 6.664 6.162 6.627 171,844 +0.15(+2.25%)
May 26, 2020 6.289 6.572 6.180 6.481 288,645 +0.42(+6.93%)
May 22, 2020 6.006 6.070 5.915 6.061 194,231 -0.04(-0.60%)
May 21, 2020 6.043 6.162 5.997 6.098 258,904 +0.12(+1.98%)
May 20, 2020 5.440 5.979 5.440 5.979 313,549 +0.50(+9.17%)
May 19, 2020 5.742 5.751 5.431 5.477 148,046 -0.22(-3.85%)
May 18, 2020 5.367 5.810 5.285 5.696 554,480 +0.58(+11.43%)
May 15, 2020 3.670 5.139 3.651 5.112 798,727 +1.33(+35.27%)
May 14, 2020 4.162 4.162 3.779 3.779 141,104 -0.37(-8.81%)
May 13, 2020 4.619 4.619 4.135 4.144 406,967 -0.42(-9.20%)
May 12, 2020 4.911 5.185 4.455 4.564 116,620 -0.30(-6.19%)
May 11, 2020 4.655 4.879 4.619 4.865 102,669 +0.16(+3.50%)
May 08, 2020 4.829 4.856 4.665 4.701 179,113 -0.03(-0.58%)
May 07, 2020 4.610 4.856 4.564 4.728 111,429 +0.16(+3.60%)
May 06, 2020 4.573 4.683 4.500 4.564 54,955 +0.00(+0.00%)
May 05, 2020 4.546 4.874 4.482 4.564 62,500 +0.12(+2.67%)
May 04, 2020 4.382 4.564 4.336 4.445 104,916 -0.04(-0.81%)
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.