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

Alta Equipment Group Inc (NY: ALTG )

8.455 -0.395 (-4.46%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
Apr 30, 2020 4.976 4.976 4.720 4.775 78,125 -0.20(-4.04%)
Apr 29, 2020 4.821 5.022 4.784 4.976 435,487 +0.35(+7.50%)
Apr 28, 2020 4.392 4.897 4.392 4.629 381,815 +0.34(+7.87%)
Apr 27, 2020 4.419 4.419 4.273 4.291 52,107 -0.02(-0.42%)
Apr 24, 2020 4.191 4.337 4.109 4.310 87,400 +0.12(+2.83%)
Apr 23, 2020 4.246 4.447 4.191 4.191 61,515 +0.04(+0.88%)
Apr 22, 2020 4.154 4.358 4.063 4.154 29,877 +0.05(+1.11%)
Apr 21, 2020 4.200 4.200 3.990 4.109 251,877 -0.09(-2.17%)
Apr 20, 2020 4.100 4.337 3.990 4.200 82,254 +0.11(+2.68%)
Apr 17, 2020 4.428 4.497 4.063 4.090 165,600 -0.09(-2.18%)
Apr 16, 2020 4.273 4.291 4.127 4.182 157,488 -0.12(-2.76%)
Apr 15, 2020 4.218 4.433 4.154 4.300 184,900 -0.01(-0.21%)
Apr 14, 2020 4.529 4.748 4.264 4.310 148,852 -0.05(-1.26%)
Apr 13, 2020 4.848 4.848 4.337 4.364 241,375 -0.20(-4.40%)
Apr 09, 2020 4.428 4.766 4.428 4.565 163,629 +0.16(+3.73%)
Apr 08, 2020 4.145 4.583 4.145 4.401 52,801 +0.33(+8.07%)
Apr 07, 2020 3.880 4.346 3.743 4.072 322,009 +0.28(+7.47%)
Apr 06, 2020 3.807 4.054 3.753 3.789 124,706 +0.04(+0.97%)
Apr 03, 2020 4.017 4.218 3.698 3.753 65,824 -0.18(-4.64%)
Apr 02, 2020 3.670 3.972 3.670 3.935 71,789 +0.21(+5.64%)
Apr 01, 2020 3.661 3.890 3.657 3.725 57,557 -0.17(-4.45%)
Mar 31, 2020 3.753 3.967 3.652 3.899 201,772 +0.14(+3.64%)
Mar 30, 2020 3.972 4.008 3.698 3.762 180,835 -0.18(-4.63%)
Mar 27, 2020 4.017 4.036 3.917 3.944 88,057 -0.07(-1.82%)
Mar 26, 2020 4.291 4.291 3.798 4.017 136,297 -0.13(-3.08%)
Mar 25, 2020 4.237 4.611 4.108 4.145 276,423 +0.10(+2.48%)
Mar 24, 2020 4.017 4.848 3.908 4.045 422,674 +0.16(+4.24%)
Mar 23, 2020 3.424 4.565 3.424 3.880 322,907 +0.45(+13.03%)
Mar 20, 2020 3.433 4.045 3.433 3.433 653,311 +0.01(+0.27%)
Mar 19, 2020 3.387 4.109 3.278 3.424 392,384 +0.00(+0.00%)
Mar 18, 2020 3.899 4.017 3.360 3.424 565,702 -0.58(-14.58%)
Mar 17, 2020 4.127 4.342 3.807 4.008 505,193 -0.11(-2.66%)
Mar 16, 2020 4.739 5.099 4.036 4.118 402,946 -1.03(-20.04%)
Mar 13, 2020 5.487 5.780 5.049 5.150 240,077 -0.20(-3.75%)
Mar 12, 2020 6.437 6.437 5.341 5.350 441,052 -1.36(-20.27%)
Mar 11, 2020 7.323 7.396 6.620 6.711 195,509 -0.76(-10.15%)
Mar 10, 2020 7.396 7.685 7.332 7.469 137,600 +0.16(+2.25%)
Mar 09, 2020 7.660 7.733 7.149 7.304 282,647 -0.67(-8.36%)
Mar 06, 2020 7.715 7.971 7.670 7.971 179,400 +0.06(+0.81%)
Mar 05, 2020 8.080 8.080 7.806 7.907 100,047 -0.16(-2.04%)
Mar 04, 2020 7.916 8.181 7.852 8.071 229,466 +0.36(+4.62%)
Mar 03, 2020 7.943 7.943 7.615 7.715 403,388 -0.24(-2.99%)
Mar 02, 2020 7.998 8.026 7.852 7.953 303,390 -0.09(-1.14%)
Feb 28, 2020 8.391 8.391 7.998 8.044 242,267 -0.39(-4.65%)
Feb 27, 2020 8.473 8.546 8.080 8.436 578,730 -0.16(-1.81%)
Feb 26, 2020 8.528 8.637 8.309 8.592 217,324 +0.08(+0.97%)
Feb 25, 2020 8.856 8.856 8.363 8.510 684,606 -0.17(-2.00%)
Feb 24, 2020 9.368 9.368 8.546 8.683 530,696 -0.77(-8.12%)
Feb 21, 2020 9.532 9.562 9.359 9.450 296,372 -0.09(-0.96%)
Feb 20, 2020 9.651 9.678 9.523 9.541 634,617 -0.14(-1.42%)
Feb 19, 2020 9.669 9.756 9.587 9.678 327,168 +0.09(+0.96%)
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.