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: 7:00 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 (%)
Dec 29, 2023 11.86 11.86 11.36 11.58 241,475 -0.24(-2.06%)
Dec 28, 2023 11.84 12.18 11.76 11.82 358,245 -0.16(-1.33%)
Dec 27, 2023 12.00 12.12 11.86 11.98 140,758 +0.05(+0.39%)
Dec 26, 2023 11.77 11.98 11.51 11.94 197,929 +0.30(+2.57%)
Dec 22, 2023 11.63 11.81 11.50 11.64 140,728 +0.23(+2.05%)
Dec 21, 2023 11.40 11.44 11.15 11.40 280,134 +0.19(+1.67%)
Dec 20, 2023 11.47 11.66 11.08 11.22 359,479 -0.31(-2.68%)
Dec 19, 2023 11.40 11.60 11.30 11.53 345,583 +0.25(+2.24%)
Dec 18, 2023 11.33 11.37 11.05 11.27 401,030 -0.10(-0.91%)
Dec 15, 2023 11.25 11.71 11.14 11.38 985,074 +0.33(+2.97%)
Dec 14, 2023 10.76 11.24 10.76 11.05 314,100 +0.61(+5.83%)
Dec 13, 2023 10.21 10.47 9.821 10.44 451,944 +0.24(+2.39%)
Dec 12, 2023 10.09 10.36 9.952 10.20 280,603 +0.05(+0.46%)
Dec 11, 2023 10.17 10.31 9.990 10.15 169,527 -0.11(-1.10%)
Dec 08, 2023 9.859 10.65 9.859 10.26 266,312 +0.43(+4.38%)
Dec 07, 2023 9.728 9.858 9.625 9.831 115,851 +0.03(+0.29%)
Dec 06, 2023 9.831 10.31 9.760 9.803 201,430 +0.04(+0.38%)
Dec 05, 2023 9.756 9.924 9.662 9.765 253,368 +0.03(+0.29%)
Dec 04, 2023 9.625 9.831 9.522 9.737 326,993 +0.08(+0.87%)
Dec 01, 2023 8.885 9.793 8.829 9.653 338,744 +0.72(+8.07%)
Nov 30, 2023 8.801 9.269 8.670 8.932 384,113 +0.15(+1.71%)
Nov 29, 2023 8.754 9.072 8.660 8.782 427,568 +0.24(+2.85%)
Nov 28, 2023 9.129 9.152 8.454 8.539 556,462 -0.56(-6.17%)
Nov 27, 2023 9.419 9.536 8.979 9.100 371,993 -0.36(-3.76%)
Nov 24, 2023 9.428 9.634 9.428 9.456 62,802 -0.05(-0.49%)
Nov 22, 2023 9.475 9.615 9.414 9.503 143,657 +0.10(+1.10%)
Nov 21, 2023 9.784 9.878 9.363 9.400 185,187 -0.50(-5.01%)
Nov 20, 2023 9.569 9.906 9.353 9.896 442,790 +0.53(+5.70%)
Nov 17, 2023 9.419 9.714 9.213 9.363 388,909 +0.03(+0.30%)
Nov 16, 2023 10.28 10.28 9.199 9.334 598,398 -0.96(-9.28%)
Nov 15, 2023 10.47 10.69 10.24 10.29 233,187 -0.25(-2.40%)
Nov 14, 2023 10.49 10.75 10.38 10.54 252,609 +0.38(+3.75%)
Nov 13, 2023 10.64 10.73 10.11 10.16 422,345 -0.65(-6.03%)
Nov 10, 2023 10.42 11.10 10.31 10.81 426,954 +0.36(+3.48%)
Nov 09, 2023 10.24 11.06 10.07 10.45 504,376 +1.51(+16.87%)
Nov 08, 2023 9.193 9.351 8.857 8.941 533,270 -0.20(-2.24%)
Nov 07, 2023 9.034 9.211 8.885 9.146 371,980 +0.10(+1.13%)
Nov 06, 2023 9.649 9.658 9.025 9.044 259,375 -0.60(-6.18%)
Nov 03, 2023 9.584 10.03 9.584 9.640 301,366 +0.37(+4.02%)
Nov 02, 2023 8.885 9.370 8.820 9.267 263,030 +0.65(+7.57%)
Nov 01, 2023 8.503 8.718 8.159 8.615 235,898 +0.06(+0.65%)
Oct 31, 2023 8.736 8.789 8.475 8.559 138,274 -0.13(-1.50%)
Oct 30, 2023 8.643 8.716 8.541 8.690 148,293 +0.16(+1.86%)
Oct 27, 2023 8.727 8.941 8.438 8.531 267,676 -0.11(-1.29%)
Oct 26, 2023 8.708 8.764 8.289 8.643 1,017,349 -0.10(-1.17%)
Oct 25, 2023 9.351 9.481 8.708 8.746 272,456 -0.68(-7.21%)
Oct 24, 2023 9.509 9.649 9.267 9.425 376,792 -0.03(-0.30%)
Oct 23, 2023 9.714 9.723 9.435 9.453 345,163 -0.23(-2.40%)
Oct 20, 2023 10.04 10.04 9.658 9.686 206,589 -0.33(-3.26%)
Oct 19, 2023 10.33 10.41 10.01 10.01 204,027 -0.41(-3.93%)
Oct 18, 2023 10.58 10.58 10.29 10.42 202,344 -0.26(-2.44%)
Oct 17, 2023 10.25 10.98 10.23 10.68 327,875 +0.37(+3.61%)
Oct 16, 2023 10.30 10.51 10.26 10.31 179,616 +0.13(+1.28%)
Oct 13, 2023 10.41 10.51 10.11 10.18 194,413 -0.20(-1.97%)
Oct 12, 2023 10.79 10.79 10.22 10.38 136,893 -0.43(-3.96%)
Oct 11, 2023 10.94 10.95 10.65 10.81 147,849 -0.07(-0.60%)
Oct 10, 2023 10.67 11.00 10.67 10.88 187,460 +0.24(+2.28%)
Oct 09, 2023 10.58 10.67 10.44 10.64 120,130 -0.15(-1.38%)
Oct 06, 2023 10.40 10.92 10.27 10.79 258,251 +0.31(+2.93%)
Oct 05, 2023 10.51 10.60 10.34 10.48 156,469 -0.06(-0.53%)
Oct 04, 2023 10.60 10.64 10.36 10.53 121,335 -0.07(-0.70%)
Oct 03, 2023 10.92 10.96 10.60 10.61 174,967 -0.36(-3.31%)
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.