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

Alta Equipment Group Inc (NY: ALTG )

8.890 -0.360 (-3.89%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Apr 30, 2021 11.91 12.00 11.55 11.73 113,384 -0.25(-2.06%)
Apr 29, 2021 12.04 12.27 11.74 11.98 68,781 -0.05(-0.38%)
Apr 28, 2021 12.33 12.45 11.98 12.02 79,223 -0.35(-2.80%)
Apr 27, 2021 13.21 13.21 12.34 12.37 81,149 -0.68(-5.24%)
Apr 26, 2021 13.19 13.36 13.05 13.05 136,155 -0.03(-0.21%)
Apr 23, 2021 12.54 13.10 12.47 13.08 162,462 +0.62(+4.98%)
Apr 22, 2021 12.20 12.58 12.00 12.46 110,600 +0.32(+2.63%)
Apr 21, 2021 11.40 12.20 11.40 12.14 100,625 +0.62(+5.39%)
Apr 20, 2021 11.68 11.68 11.02 11.52 172,991 -0.24(-2.02%)
Apr 19, 2021 12.60 12.60 11.57 11.76 145,704 -0.84(-6.67%)
Apr 16, 2021 12.39 12.78 12.14 12.60 124,996 +0.35(+2.83%)
Apr 15, 2021 12.32 12.48 12.03 12.25 126,961 +0.04(+0.30%)
Apr 14, 2021 12.22 12.99 12.14 12.21 194,168 +0.03(+0.22%)
Apr 13, 2021 12.00 12.80 11.87 12.19 160,328 +0.18(+1.52%)
Apr 12, 2021 11.95 12.10 11.86 12.00 216,483 +0.07(+0.61%)
Apr 09, 2021 11.90 11.94 11.66 11.93 44,039 +0.06(+0.54%)
Apr 08, 2021 11.91 11.95 11.72 11.87 31,425 -0.04(-0.31%)
Apr 07, 2021 12.53 12.53 11.79 11.90 46,533 -0.58(-4.68%)
Apr 06, 2021 12.28 12.68 12.28 12.49 60,771 +0.15(+1.18%)
Apr 05, 2021 12.36 12.39 12.15 12.34 79,903 +0.12(+0.97%)
Apr 01, 2021 11.96 12.28 11.77 12.22 109,111 +0.36(+3.00%)
Mar 31, 2021 12.05 12.06 11.44 11.87 114,112 -0.20(-1.66%)
Mar 30, 2021 11.28 12.27 11.28 12.07 126,313 +0.75(+6.61%)
Mar 29, 2021 11.69 11.85 11.32 11.32 71,518 -0.44(-3.73%)
Mar 26, 2021 11.88 12.12 11.68 11.76 59,047 +0.02(+0.16%)
Mar 25, 2021 11.09 11.81 10.94 11.74 151,052 +0.55(+4.89%)
Mar 24, 2021 11.31 11.90 11.19 11.19 88,262 +0.04(+0.33%)
Mar 23, 2021 11.69 11.69 11.05 11.15 114,487 -0.63(-5.35%)
Mar 22, 2021 12.18 12.34 11.64 11.78 160,341 -0.19(-1.60%)
Mar 19, 2021 11.13 12.10 10.92 11.98 573,055 +1.29(+12.04%)
Mar 18, 2021 10.79 10.95 10.61 10.69 103,668 -0.12(-1.10%)
Mar 17, 2021 10.70 10.87 10.68 10.81 51,492 +0.10(+0.94%)
Mar 16, 2021 10.63 10.80 10.63 10.71 81,167 -0.10(-0.93%)
Mar 15, 2021 10.75 10.81 10.55 10.81 71,090 +0.07(+0.68%)
Mar 12, 2021 10.62 10.75 10.54 10.73 82,162 +0.14(+1.29%)
Mar 11, 2021 10.52 10.62 10.42 10.60 69,434 +0.11(+1.04%)
Mar 10, 2021 10.29 10.50 10.22 10.49 69,640 +0.20(+1.95%)
Mar 09, 2021 10.22 10.41 10.20 10.29 132,858 +0.09(+0.90%)
Mar 08, 2021 10.29 10.29 10.05 10.20 88,090 +0.06(+0.63%)
Mar 05, 2021 10.04 10.28 9.804 10.13 108,782 +0.20(+2.02%)
Mar 04, 2021 10.11 10.21 9.630 9.932 219,784 -0.06(-0.64%)
Mar 03, 2021 9.722 10.14 9.649 9.995 78,770 +0.17(+1.77%)
Mar 02, 2021 9.950 9.950 9.767 9.822 33,894 -0.14(-1.37%)
Mar 01, 2021 9.941 9.968 9.840 9.959 46,350 +0.27(+2.83%)
Feb 26, 2021 9.859 9.904 9.667 9.685 63,210 -0.07(-0.75%)
Feb 25, 2021 10.06 10.06 9.694 9.758 40,886 -0.27(-2.73%)
Feb 24, 2021 9.859 10.15 9.813 10.03 115,920 +0.22(+2.23%)
Feb 23, 2021 9.548 9.995 9.548 9.813 77,852 +0.19(+1.99%)
Feb 22, 2021 9.430 9.712 9.430 9.621 84,827 +0.06(+0.67%)
Feb 19, 2021 9.302 9.722 9.302 9.557 41,190 +0.16(+1.75%)
Feb 18, 2021 9.685 9.685 9.302 9.393 41,773 -0.27(-2.83%)
Feb 17, 2021 9.694 9.749 9.585 9.667 22,522 -0.13(-1.30%)
Feb 16, 2021 9.840 9.851 9.722 9.795 40,274 +0.12(+1.23%)
Feb 12, 2021 9.703 9.703 9.548 9.676 33,303 +0.07(+0.76%)
Feb 11, 2021 9.347 9.630 9.283 9.603 57,145 +0.32(+3.44%)
Feb 10, 2021 9.840 9.840 9.192 9.283 86,492 -0.50(-5.13%)
Feb 09, 2021 9.859 9.932 9.703 9.786 61,013 -0.06(-0.65%)
Feb 08, 2021 9.521 10.00 9.521 9.849 115,693 +0.39(+4.15%)
Feb 05, 2021 9.101 9.484 9.000 9.457 82,600 +0.37(+4.12%)
Feb 04, 2021 9.037 9.192 8.991 9.083 72,371 +0.00(+0.00%)
Feb 03, 2021 9.092 9.220 8.836 9.083 69,260 -0.08(-0.90%)
Feb 02, 2021 9.110 9.174 8.918 9.165 51,565 +0.16(+1.72%)
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.