Dark

ALTG
Alta Equipment Group Inc.
stock NYSE

At Close

Jul 14, 2025 3:59:56 PM EDT

7.78USD-2.691%(-0.21)218,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2025 8:00:30 AM EDT

8.16USD+2.128%(+0.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	7.97	8.0050	7.680000	7.78	-2.628%	218,219	0.000%
2025-07-11	8.35	8.4700	7.940000	7.99	-6.110%	252,670	-2.628%
2025-07-10	8.64	8.6400	8.355000	8.51	-1.047%	311,549	-8.578%
2025-07-09	8.67	8.7700	8.110000	8.60	0.000%	468,008	-9.535%
2025-07-08	8.03	8.9899	7.910000	8.60	+16.059%	1,383,994	-9.535%
2025-07-07	7.50	7.6200	7.360000	7.41	-2.756%	185,151	+4.993%
2025-07-03	7.32	7.6400	7.275300	7.62	+4.670%	112,232	+2.100%
2025-07-02	6.79	7.3300	6.790000	7.28	+8.333%	302,068	+6.868%
2025-07-01	6.25	6.8400	6.250000	6.72	+6.329%	319,416	+15.774%
2025-06-30	6.33	6.4400	6.160100	6.32	+1.282%	204,643	+23.101%
2025-06-27	6.41	6.4800	6.190000	6.24	-2.041%	1,152,524	+24.679%
2025-06-26	6.31	6.5650	6.310000	6.37	+1.433%	180,181	+22.135%
2025-06-25	5.97	6.5500	5.960000	6.28	+5.369%	328,370	+23.885%
2025-06-24	5.98	6.0900	5.850000	5.96	+1.361%	158,956	+30.537%
2025-06-23	5.82	5.9600	5.690000	5.88	+0.513%	207,988	+32.313%
2025-06-20	6.03	6.2000	5.830000	5.85	-2.010%	383,666	+32.991%
2025-06-18	6.10	6.2725	5.960000	5.97	-2.451%	197,563	+30.318%
2025-06-17	6.25	6.4100	6.080000	6.12	-4.075%	272,842	+27.124%
2025-06-16	6.41	6.4900	6.251400	6.38	+2.244%	197,563	+21.944%
2025-06-13	6.13	6.3700	6.095200	6.24	-0.952%	185,712	+24.679%
2025-06-12	6.13	6.3700	6.060000	6.30	+0.639%	96,701	+23.492%
2025-06-11	6.43	6.4800	6.245000	6.26	-0.792%	220,534	+24.281%
2025-06-10	6.09	6.3300	5.960000	6.31	+4.992%	286,668	+23.296%
2025-06-09	6.04	6.1200	5.955000	6.01	+1.008%	118,625	+29.451%
2025-06-06	5.99	6.2200	5.820000	5.95	+2.763%	325,822	+30.756%
2025-06-05	5.43	5.9100	5.360000	5.79	+6.434%	262,822	+34.370%
2025-06-04	5.51	5.7000	5.410000	5.44	-1.982%	176,451	+43.015%
2025-06-03	4.81	5.6900	4.810000	5.55	+17.585%	375,609	+40.180%
2025-06-02	4.72	4.9300	4.605000	4.72	-0.632%	121,895	+64.831%
2025-05-30	4.84	4.9562	4.730000	4.75	-2.664%	179,293	+63.789%
2025-05-29	4.82	4.9100	4.750000	4.88	+2.521%	215,657	+59.426%
2025-05-28	5.07	5.0700	4.735000	4.76	-5.929%	280,998	+63.445%
2025-05-27	4.86	5.1200	4.820000	5.06	+6.526%	304,567	+53.755%
2025-05-23	4.77	4.8600	4.730000	4.75	-4.040%	128,992	+63.789%
2025-05-22	4.88	5.0450	4.790000	4.95	+0.406%	109,798	+57.172%
2025-05-21	5.01	5.2100	4.900000	4.93	-4.457%	166,543	+57.809%
2025-05-20	5.28	5.3735	5.110000	5.16	-3.189%	155,469	+50.775%
2025-05-19	5.21	5.4000	5.170000	5.33	-1.842%	119,022	+45.966%
2025-05-16	5.42	5.6300	5.360000	5.43	+0.185%	141,577	+43.278%
2025-05-15	5.40	5.5100	5.275000	5.42	-0.914%	125,135	+43.542%
2025-05-14	5.31	5.6600	5.310000	5.47	+1.862%	240,095	+42.230%
2025-05-13	4.95	5.4099	4.950000	5.37	+8.925%	188,005	+44.879%
2025-05-12	4.86	5.0600	4.860000	4.93	+7.642%	221,426	+57.809%
2025-05-09	4.48	4.7700	4.390000	4.58	+2.232%	75,358	+69.869%
2025-05-08	4.73	4.8200	4.440000	4.48	-1.538%	93,784	+73.661%
2025-05-07	4.88	4.8800	4.460000	4.55	-4.612%	117,954	+70.989%
2025-05-06	4.71	4.9000	4.660000	4.77	-1.649%	116,559	+63.103%
2025-05-05	4.69	4.9800	4.680000	4.85	+2.105%	112,554	+60.412%
2025-05-02	4.55	4.8200	4.550000	4.75	+6.027%	153,654	+63.789%
2025-05-01	4.26	4.5800	4.250000	4.48	+5.412%	140,711	+73.661%
2025-04-30	4.22	4.3250	4.130000	4.25	-2.074%	127,355	+83.059%
2025-04-29	4.53	4.6900	4.310000	4.34	-4.615%	126,994	+79.263%
2025-04-28	4.47	4.6100	4.400000	4.55	+1.790%	188,325	+70.989%
2025-04-25	4.44	4.5000	4.340000	4.47	-1.106%	125,046	+74.049%
2025-04-24	4.28	4.5400	4.200000	4.52	+6.103%	131,286	+72.124%
2025-04-23	4.35	4.5400	4.225000	4.26	+2.651%	131,797	+82.629%
2025-04-22	4.18	4.2400	3.970000	4.15	+1.220%	138,899	+87.470%
2025-04-21	4.11	4.1600	3.970000	4.10	-2.148%	140,100	+89.756%
2025-04-17	4.03	4.2300	4.020000	4.19	+3.713%	111,599	+85.680%
2025-04-16	4.14	4.2605	3.950000	4.04	-3.580%	172,595	+92.574%
2025-04-15	4.28	4.3700	4.100000	4.19	-3.233%	136,803	+85.680%
2025-04-14	4.44	4.4800	4.180000	4.33	+0.932%	113,709	+79.677%
2025-04-11	4.25	4.3550	4.100600	4.29	+0.234%	117,684	+81.352%
2025-04-10	4.35	4.4400	4.065000	4.28	-5.310%	252,836	+81.776%
2025-04-09	3.95	4.6700	3.915000	4.52	+14.430%	369,248	+72.124%
2025-04-08	4.46	4.4600	3.845000	3.95	-5.952%	285,272	+96.962%
2025-04-07	3.89	4.5300	3.720000	4.20	+1.942%	274,149	+85.238%
2025-04-04	3.70	4.1250	3.540000	4.12	+2.488%	437,718	+88.835%
2025-04-03	4.39	4.5650	4.010000	4.02	-16.770%	522,988	+93.532%
2025-04-02	4.45	4.8400	4.450000	4.83	+5.689%	183,075	+61.077%
2025-04-01	4.63	4.6350	4.490000	4.57	-2.559%	112,821	+70.241%
2025-03-31	4.47	4.7800	4.350000	4.69	+2.179%	303,666	+65.885%
2025-03-28	4.86	4.9300	4.535000	4.59	-7.085%	276,411	+69.499%
2025-03-27	4.94	5.0000	4.750000	4.94	+1.022%	294,018	+57.490%
2025-03-26	4.82	4.9200	4.720000	4.89	+1.663%	300,204	+59.100%
2025-03-25	5.05	5.2400	4.790000	4.81	-6.238%	327,863	+61.746%
2025-03-24	5.37	5.4094	4.950000	5.13	+0.588%	249,533	+51.657%
2025-03-21	5.23	5.3800	5.020000	5.10	-4.315%	377,200	+52.549%
2025-03-20	5.58	6.1300	5.290000	5.33	-5.830%	334,864	+45.966%
2025-03-19	5.12	5.6600	5.120000	5.66	+9.690%	433,536	+37.456%
2025-03-18	5.23	5.3300	5.050000	5.16	-2.642%	177,151	+50.775%
2025-03-17	5.26	5.4000	5.237700	5.30	+0.189%	113,051	+46.792%
2025-03-14	5.06	5.3700	4.980000	5.29	+7.959%	188,371	+47.070%
2025-03-13	4.92	5.1650	4.770000	4.90	-0.810%	393,995	+58.776%
2025-03-12	5.01	5.0750	4.800000	4.94	+0.611%	168,709	+57.490%
2025-03-11	4.64	4.9800	4.640000	4.91	+6.508%	420,103	+58.452%
2025-03-10	4.68	4.9200	4.450000	4.61	-3.958%	389,321	+68.764%
2025-03-07	5.02	5.0359	4.710000	4.80	-4.950%	403,447	+62.083%
2025-03-06	4.87	5.6250	4.790000	5.05	-0.980%	350,230	+54.059%
2025-03-05	4.77	5.1200	4.730100	5.10	+7.143%	282,420	+52.549%
2025-03-04	5.04	5.0600	4.650000	4.76	-8.462%	424,232	+63.445%
2025-03-03	5.60	5.7100	5.030000	5.20	-5.109%	332,386	+49.615%
2025-02-28	5.40	5.6800	5.320000	5.48	+1.107%	399,248	+41.971%
2025-02-27	5.71	5.7450	5.340000	5.42	-4.912%	164,536	+43.542%
2025-02-26	5.40	5.8500	5.400000	5.70	+5.556%	286,578	+36.491%
2025-02-25	5.91	5.9100	5.395000	5.40	-8.007%	329,182	+44.074%
2025-02-24	6.52	6.5200	5.870000	5.87	-8.992%	328,211	+32.538%
2025-02-21	7.03	7.0300	6.400000	6.45	-6.250%	242,907	+20.620%
2025-02-20	7.15	7.2600	6.870000	6.88	-4.577%	103,267	+13.081%
2025-02-19	7.27	7.4100	7.130000	7.21	-2.699%	108,109	+7.906%
2025-02-18	7.37	7.4700	7.230000	7.41	+0.543%	111,788	+4.993%
2025-02-14	7.47	7.5850	7.370000	7.37	-1.074%	92,673	+5.563%
2025-02-13	7.69	7.7000	7.450000	7.45	-1.585%	79,446	+4.430%
2025-02-12	7.24	7.5900	7.210000	7.57	+2.297%	66,378	+2.774%
2025-02-11	7.29	7.5000	7.240000	7.40	+0.543%	86,751	+5.135%
2025-02-10	7.50	7.5550	7.355000	7.36	-0.942%	86,974	+5.707%
2025-02-07	7.46	7.5300	7.240000	7.43	-0.402%	97,181	+4.711%
2025-02-06	7.38	7.5800	7.333000	7.46	+1.221%	81,414	+4.290%
2025-02-05	7.41	7.6700	7.242100	7.37	+0.959%	96,861	+5.563%
2025-02-04	6.86	7.3750	6.850000	7.30	+6.105%	157,260	+6.575%
2025-02-03	7.06	7.2600	6.820000	6.88	-5.753%	143,547	+13.081%
2025-01-31	7.40	7.4700	7.290000	7.30	-1.617%	121,752	+6.575%
2025-01-30	7.17	7.5400	7.170000	7.42	+5.698%	136,347	+4.852%
2025-01-29	6.87	7.0400	6.810000	7.02	+1.007%	111,670	+10.826%
2025-01-28	7.07	7.1000	6.935000	6.95	-2.113%	98,940	+11.942%
2025-01-27	7.17	7.4600	7.040000	7.10	-1.389%	131,721	+9.577%
2025-01-24	7.29	7.4600	7.190000	7.20	-1.774%	85,898	+8.056%
2025-01-23	7.27	7.4900	7.220000	7.33	+0.687%	89,282	+6.139%
2025-01-22	7.61	7.6400	7.260000	7.28	-4.837%	140,009	+6.868%
2025-01-21	7.47	7.7000	7.411000	7.65	+4.938%	112,223	+1.699%
2025-01-17	7.33	7.4500	7.220000	7.29	+1.110%	142,897	+6.722%
2025-01-16	7.26	7.3200	7.155000	7.21	-0.139%	106,578	+7.906%
2025-01-15	7.20	7.2600	7.070000	7.22	+5.248%	92,775	+7.756%
2025-01-14	6.71	6.9300	6.600000	6.86	+6.854%	183,026	+13.411%
2025-01-13	6.23	6.4450	6.160000	6.42	+1.582%	100,374	+21.184%
2025-01-10	6.34	6.5000	6.190000	6.32	-2.619%	233,536	+23.101%
2025-01-08	6.46	6.5400	6.390000	6.49	-0.916%	167,558	+19.877%
2025-01-07	6.89	6.9900	6.530000	6.55	-4.380%	136,848	+18.779%
2025-01-06	6.90	7.0300	6.800000	6.85	+0.735%	166,586	+13.577%
2025-01-03	7.04	7.0400	6.600000	6.80	+3.817%	142,063	+14.412%
2025-01-02	6.68	6.7950	6.470000	6.55	+0.153%	128,265	+18.779%
2024-12-31	6.61	6.7450	6.460000	6.54	+0.307%	234,818	+18.960%
2024-12-30	6.60	6.6000	6.335000	6.52	-3.264%	213,077	+19.325%
2024-12-27	7.00	7.2200	6.710000	6.74	-3.852%	248,242	+15.430%
2024-12-26	6.65	7.0200	6.565000	7.01	+4.627%	176,105	+10.984%
2024-12-24	6.67	6.7600	6.585000	6.70	-0.298%	146,942	+16.119%
2024-12-23	6.61	6.7200	6.380000	6.72	+1.053%	237,076	+15.774%
2024-12-20	6.47	6.8250	6.450000	6.65	+0.758%	239,599	+16.992%
2024-12-19	6.77	6.7850	6.320000	6.60	0.000%	299,970	+17.879%
2024-12-18	7.11	7.1200	6.560000	6.60	-6.250%	255,395	+17.879%
2024-12-17	7.25	7.2699	6.970000	7.04	-4.087%	153,901	+10.511%
2024-12-16	7.38	7.6200	7.250000	7.34	-0.542%	152,714	+5.995%
2024-12-13	7.40	7.4900	7.310000	7.38	-1.205%	190,576	+5.420%
2024-12-12	7.67	7.6700	7.450000	7.47	-2.734%	153,981	+4.150%
2024-12-11	7.83	7.8300	7.500000	7.68	+0.524%	207,859	+1.302%
2024-12-10	7.89	7.9100	7.610000	7.64	-4.738%	198,748	+1.832%
2024-12-09	8.22	8.4600	7.960000	8.02	-0.496%	254,799	-2.993%
2024-12-06	8.01	8.1600	7.960000	8.06	+2.284%	140,870	-3.474%
2024-12-05	8.06	8.2302	7.870000	7.88	-2.233%	133,824	-1.269%
2024-12-04	7.73	8.0700	7.696700	8.06	+3.466%	171,081	-3.474%
2024-12-03	8.00	8.1600	7.710000	7.79	-2.989%	294,648	-0.128%
2024-12-02	7.90	8.1000	7.790000	8.03	+1.517%	229,727	-3.113%
2024-11-29	7.75	7.9900	7.660000	7.91	+2.196%	90,160	-1.643%
2024-11-27	8.14	8.3750	7.730000	7.74	-3.851%	132,727	+0.517%
2024-11-26	8.04	8.1600	7.950000	8.05	-0.862%	236,126	-3.354%
2024-11-25	8.06	8.4200	8.040000	8.12	+2.655%	347,516	-4.187%
2024-11-22	7.59	7.9650	7.580000	7.91	+5.326%	326,700	-1.643%
2024-11-21	7.56	7.6900	7.380000	7.51	+0.805%	291,326	+3.595%
2024-11-20	7.09	7.5000	7.090000	7.45	+4.635%	439,643	+4.430%
2024-11-19	6.79	7.4498	6.750000	7.12	+3.338%	576,884	+9.270%
2024-11-18	7.03	7.2900	6.890000	6.89	-1.431%	397,562	+12.917%
2024-11-15	7.21	7.2750	6.740000	6.99	-2.917%	397,520	+11.302%
2024-11-14	7.78	7.8500	6.995000	7.20	-9.661%	617,698	+8.056%
2024-11-13	6.89	8.0300	6.400100	7.97	-0.250%	641,318	-2.384%
2024-11-12	8.30	8.5100	7.845000	7.99	-5.556%	522,277	-2.628%
2024-11-11	8.12	8.5950	7.910000	8.46	+6.953%	533,113	-8.038%
2024-11-08	8.04	8.2700	7.820000	7.91	-1.125%	506,589	-1.643%
2024-11-07	7.57	8.1000	7.550000	8.00	+6.101%	551,068	-2.750%
2024-11-06	6.96	7.5400	6.830000	7.54	+15.822%	856,517	+3.183%
2024-11-05	6.61	6.7200	6.400000	6.51	-2.399%	493,707	+19.508%
2024-11-04	6.50	6.7700	6.460200	6.67	+1.061%	155,147	+16.642%
2024-11-01	6.60	6.7800	6.530300	6.60	+1.538%	272,477	+17.879%
2024-10-31	6.63	6.6800	6.440000	6.50	-0.459%	177,799	+19.692%
2024-10-30	6.40	6.7150	6.400000	6.53	+1.398%	145,805	+19.142%
2024-10-29	6.62	6.7600	6.400000	6.44	-3.881%	248,635	+20.807%
2024-10-28	6.25	6.8000	6.250000	6.70	+8.065%	331,470	+16.119%
2024-10-25	6.16	6.4500	6.160000	6.20	+1.307%	172,562	+25.484%
2024-10-24	6.31	6.4100	6.060000	6.12	-2.548%	142,515	+27.124%
2024-10-23	5.98	6.3300	5.980000	6.28	+5.369%	291,328	+23.885%
2024-10-22	5.88	6.0500	5.830000	5.96	+0.846%	138,580	+30.537%
2024-10-21	6.21	6.2500	5.860000	5.91	-5.440%	231,652	+31.641%
2024-10-18	6.19	6.4800	6.145000	6.25	+1.792%	210,788	+24.480%
2024-10-17	6.20	6.3300	6.120000	6.14	-0.647%	197,517	+26.710%
2024-10-16	6.19	6.5750	6.150000	6.18	+0.816%	414,791	+25.890%
2024-10-15	6.25	6.3150	6.120000	6.13	-2.389%	186,065	+26.917%
2024-10-14	6.15	6.5400	6.150000	6.28	+2.280%	267,150	+23.885%
2024-10-11	5.77	6.2000	5.770000	6.14	+6.597%	227,527	+26.710%
2024-10-10	5.76	5.7800	5.570000	5.76	-1.370%	195,321	+35.069%
2024-10-09	5.86	5.9400	5.782983	5.84	-1.351%	143,242	+33.219%
2024-10-08	6.23	6.2300	5.900000	5.92	-4.823%	189,566	+31.419%
2024-10-07	6.39	6.3900	6.160000	6.22	-2.508%	151,011	+25.080%
2024-10-04	6.37	6.5100	6.242000	6.38	+2.903%	146,025	+21.944%
2024-10-03	6.12	6.2100	6.040000	6.20	-0.161%	221,444	+25.484%
2024-10-02	6.73	6.8000	6.190000	6.21	-8.272%	325,988	+25.282%
2024-10-01	6.70	6.9250	6.595000	6.77	+0.445%	281,811	+14.919%
2024-09-30	6.47	6.8100	6.400000	6.74	+3.533%	219,500	+15.430%
2024-09-27	6.55	6.6900	6.505000	6.51	+1.244%	201,415	+19.508%
2024-09-26	6.36	6.6150	6.340000	6.43	+2.389%	196,926	+20.995%
2024-09-25	6.48	6.5200	6.280000	6.28	-2.636%	130,036	+23.885%
2024-09-24	6.49	6.5800	6.380000	6.45	+0.781%	207,046	+20.620%
2024-09-23	6.65	6.6500	6.180000	6.40	-3.904%	220,473	+21.563%
2024-09-20	6.66	6.8000	6.535000	6.66	-1.040%	482,185	+16.817%
2024-09-19	6.83	6.8700	6.640000	6.73	+2.591%	208,582	+15.602%
2024-09-18	6.74	6.9700	6.550000	6.56	-1.943%	243,972	+18.598%
2024-09-17	6.68	6.8700	6.600000	6.69	+1.672%	252,428	+16.293%
2024-09-16	6.52	6.5884	6.400000	6.58	+1.700%	300,131	+18.237%
2024-09-13	6.32	6.4925	6.310000	6.47	+4.523%	246,019	+20.247%
2024-09-12	6.04	6.2350	5.990000	6.19	+3.685%	283,561	+25.687%
2024-09-11	5.73	5.9900	5.540000	5.97	+3.287%	233,164	+30.318%
2024-09-10	5.93	5.9300	5.630000	5.78	-2.857%	329,738	+34.602%
2024-09-09	6.05	6.1900	5.870000	5.95	-2.299%	340,532	+30.756%
2024-09-06	6.62	6.7200	6.030000	6.09	-8.283%	402,524	+27.750%
2024-09-05	6.76	6.7700	6.510000	6.64	-0.747%	277,439	+17.169%
2024-09-04	6.47	6.8596	6.470000	6.69	+3.721%	331,673	+16.293%
2024-09-03	6.68	6.7300	6.400000	6.45	-4.303%	257,978	+20.620%
2024-08-30	6.92	6.9770	6.610000	6.74	-2.742%	644,971	+15.430%
2024-08-29	6.88	7.1100	6.799000	6.93	+2.363%	432,353	+12.266%
2024-08-28	6.76	6.8700	6.650000	6.77	-0.878%	234,346	+14.919%
2024-08-27	6.83	6.9291	6.670000	6.83	-1.014%	209,801	+13.909%
2024-08-26	6.79	7.1000	6.790000	6.90	+2.679%	347,188	+12.754%
2024-08-23	6.19	6.9350	6.150000	6.72	+8.738%	617,505	+15.774%
2024-08-22	6.29	6.2900	6.100000	6.18	-1.905%	316,114	+25.890%
2024-08-21	6.13	6.4370	6.030000	6.30	+4.132%	367,566	+23.492%
2024-08-20	5.99	6.0700	5.710000	6.05	+1.002%	448,383	+28.595%
2024-08-19	6.00	6.2850	5.945000	5.99	-0.498%	404,555	+29.883%
2024-08-16	6.03	6.2000	5.940000	6.02	-0.331%	282,124	+29.236%
2024-08-15	5.80	6.2400	5.710000	6.04	+5.043%	592,619	+28.808%
2024-08-14	5.70	6.1000	5.665000	5.75	+2.862%	593,454	+35.304%
2024-08-13	5.75	5.8000	5.400000	5.59	-2.783%	676,570	+39.177%
2024-08-12	5.97	6.0000	5.400000	5.75	-4.326%	844,359	+35.304%
2024-08-09	6.36	6.3900	5.770000	6.01	-6.240%	910,512	+29.451%
2024-08-08	7.61	7.6200	6.260000	6.41	-21.734%	1,683,754	+21.373%
2024-08-07	8.90	8.9500	8.190000	8.19	-6.293%	871,764	-5.006%
2024-08-06	9.13	9.2800	8.700000	8.74	-2.781%	430,448	-10.984%
2024-08-05	8.58	9.0800	8.290000	8.99	-1.533%	345,900	-13.459%
2024-08-02	9.73	9.7800	9.030000	9.13	-10.578%	590,732	-14.786%
2024-08-01	10.66	10.9400	10.040000	10.21	-2.762%	316,400	-23.800%
2024-07-31	10.75	10.9000	10.320000	10.50	-2.144%	382,200	-25.905%
2024-07-30	10.61	10.8000	10.470800	10.73	+0.751%	197,008	-27.493%
2024-07-29	10.91	10.9700	10.510000	10.65	-1.843%	233,718	-26.948%
2024-07-26	11.27	11.3900	10.710000	10.85	-1.987%	220,943	-28.295%
2024-07-25	10.45	11.3700	10.450000	11.07	+5.630%	470,560	-29.720%
2024-07-24	10.48	10.8800	10.400000	10.48	-0.758%	262,328	-25.763%
2024-07-23	10.38	10.8000	10.239000	10.56	+0.956%	339,052	-26.326%
2024-07-22	10.44	10.6400	10.160000	10.46	+0.868%	281,148	-25.621%
2024-07-19	10.64	10.7200	10.170000	10.37	-2.170%	213,990	-24.976%
2024-07-18	10.91	11.3700	10.390000	10.60	-3.636%	441,036	-26.604%
2024-07-17	10.69	11.0650	10.460000	11.00	+1.664%	611,691	-29.273%
2024-07-16	9.98	10.9950	9.840000	10.82	+10.296%	559,354	-28.096%
2024-07-15	9.15	10.1000	9.100000	9.81	+9.243%	614,366	-20.693%
2024-07-12	8.93	9.2743	8.840000	8.98	+1.699%	378,099	-13.363%
2024-07-11	8.30	8.8600	8.270000	8.83	+9.826%	490,199	-11.891%
2024-07-10	8.00	8.1700	7.885000	8.04	+0.626%	472,995	-3.234%
2024-07-09	8.12	8.1200	7.880000	7.99	-2.203%	139,820	-2.628%
2024-07-08	7.95	8.1800	7.950000	8.17	+3.418%	142,232	-4.774%
2024-07-05	8.06	8.2000	7.840000	7.90	-2.589%	239,368	-1.519%
2024-07-03	8.02	8.1400	7.940000	8.11	+2.141%	96,645	-4.069%
2024-07-02	7.74	7.9500	7.720000	7.94	+2.188%	154,599	-2.015%
2024-07-01	8.05	8.0800	7.620000	7.77	-3.358%	293,939	+0.129%
2024-06-28	8.12	8.2600	7.960000	8.04	0.000%	854,515	-3.234%
2024-06-27	8.32	8.3200	7.905000	8.04	-3.365%	322,514	-3.234%
2024-06-26	8.21	8.4800	8.210000	8.32	+0.241%	263,676	-6.490%
2024-06-25	8.54	8.5400	8.140000	8.30	-3.151%	182,945	-6.265%
2024-06-24	8.74	8.8700	8.500000	8.57	-1.833%	217,385	-9.218%
2024-06-21	8.84	8.8800	8.580000	8.73	-1.020%	1,654,495	-10.882%
2024-06-20	8.61	8.8300	8.520000	8.82	+2.439%	287,460	-11.791%
2024-06-18	8.48	8.8500	8.450000	8.61	+1.893%	253,150	-9.640%
2024-06-17	8.49	8.5700	8.350000	8.45	-1.170%	276,312	-7.929%
2024-06-14	8.65	8.6600	8.440000	8.55	-2.620%	357,847	-9.006%
2024-06-13	8.89	9.0100	8.630000	8.78	-2.009%	260,520	-11.390%
2024-06-12	9.11	9.4200	8.910000	8.96	+1.818%	447,362	-13.170%
2024-06-11	8.89	8.9500	8.640000	8.80	-1.012%	713,129	-11.591%
2024-06-10	8.27	8.9500	8.210000	8.89	+6.086%	685,030	-12.486%
2024-06-07	7.88	8.5500	7.850000	8.38	+4.881%	426,914	-7.160%
2024-06-06	7.98	8.1800	7.900600	7.99	+0.125%	243,744	-2.628%
2024-06-05	7.83	8.1500	7.640000	7.98	+2.571%	373,955	-2.506%
2024-06-04	7.97	7.9892	7.720000	7.78	-2.261%	517,215	0.000%
2024-06-03	8.55	8.5500	7.860000	7.96	-5.687%	592,278	-2.261%
2024-05-31	8.69	8.7350	8.380000	8.44	-2.202%	253,240	-7.820%
2024-05-30	8.42	8.7400	8.230000	8.63	+2.738%	470,607	-9.849%
2024-05-29	8.90	8.9800	8.390000	8.40	-7.080%	432,342	-7.381%
2024-05-28	8.87	9.1200	8.760000	9.04	+2.611%	339,127	-13.938%
2024-05-24	8.72	8.8800	8.430000	8.81	+2.921%	249,306	-11.691%
2024-05-23	9.02	9.0200	8.370000	8.56	-5.310%	425,449	-9.112%
2024-05-22	8.63	9.1300	8.600000	9.04	+4.147%	359,763	-13.938%
2024-05-21	9.26	9.3990	8.590000	8.68	-6.162%	408,784	-10.369%
2024-05-20	8.61	9.2500	8.500000	9.25	+7.558%	419,565	-15.892%
2024-05-17	8.66	8.8900	8.550000	8.60	-0.348%	314,508	-9.535%
2024-05-16	8.42	8.7800	8.310000	8.63	+2.372%	371,841	-9.849%
2024-05-15	9.05	9.1000	8.410000	8.43	-4.746%	434,992	-7.711%
2024-05-14	8.57	8.8700	8.360000	8.85	+3.388%	606,959	-12.090%
2024-05-13	9.00	9.0500	8.550000	8.56	-3.277%	441,040	-9.112%
2024-05-10	9.75	9.7560	8.750000	8.85	-9.786%	1,002,599	-12.090%
2024-05-09	10.92	10.9200	9.050000	9.81	-15.358%	1,680,255	-20.693%
2024-05-08	11.64	11.7100	11.360000	11.59	-1.946%	294,917	-32.873%
2024-05-07	11.95	12.0850	11.780000	11.82	-0.337%	293,668	-34.179%
2024-05-06	11.80	11.8600	11.598000	11.86	+1.454%	258,271	-34.401%
2024-05-03	11.81	11.9200	11.540000	11.69	+1.212%	232,396	-33.447%
2024-05-02	11.37	11.5900	11.360000	11.55	+3.217%	325,094	-32.641%
2024-05-01	11.15	11.4900	11.080000	11.19	+0.720%	177,425	-30.474%
2024-04-30	11.47	11.5300	11.080000	11.11	-4.717%	170,020	-29.973%
2024-04-29	11.82	11.9100	11.630000	11.66	-0.257%	177,246	-33.276%
2024-04-26	11.44	11.7700	11.400000	11.69	+2.185%	157,121	-33.447%
2024-04-25	11.53	11.5300	11.290000	11.44	-2.472%	147,611	-31.993%
2024-04-24	11.68	11.7650	11.560000	11.73	-0.170%	164,155	-33.674%
2024-04-23	11.48	11.8200	11.475000	11.75	+2.800%	226,433	-33.787%
2024-04-22	11.64	11.6400	11.200000	11.43	-1.381%	212,900	-31.934%
2024-04-19	11.58	11.6700	11.370000	11.59	-0.430%	240,505	-32.873%
2024-04-18	11.74	11.8500	11.540000	11.64	-0.342%	156,617	-33.162%
2024-04-17	11.88	11.8800	11.560000	11.68	-0.596%	203,464	-33.390%
2024-04-16	11.56	11.8300	11.510000	11.75	+0.342%	212,881	-33.787%
2024-04-15	12.41	12.5100	11.550000	11.71	-5.412%	335,506	-33.561%
2024-04-12	12.76	12.8150	12.350000	12.38	-3.658%	161,975	-37.157%
2024-04-11	12.85	12.9677	12.715000	12.85	0.000%	166,990	-39.455%
2024-04-10	12.71	12.9150	12.340000	12.85	-2.058%	303,558	-39.455%
2024-04-09	13.11	13.2350	12.960000	13.12	+0.923%	211,663	-40.701%
2024-04-08	13.06	13.1600	12.934300	13.00	+0.932%	172,694	-40.154%
2024-04-05	12.78	12.9600	12.710000	12.88	0.000%	184,087	-39.596%
2024-04-04	13.25	13.6700	12.820000	12.88	-2.128%	296,765	-39.596%
2024-04-03	12.45	13.1800	12.450000	13.16	+5.196%	336,668	-40.881%
2024-04-02	12.34	12.5200	12.290000	12.51	-0.239%	289,965	-37.810%
2024-04-01	12.98	12.9800	12.530000	12.54	-3.166%	138,845	-37.959%
2024-03-28	12.85	12.9800	12.810000	12.95	+0.465%	321,391	-39.923%
2024-03-27	12.96	13.0200	12.790000	12.89	+0.468%	188,104	-39.643%
2024-03-26	12.65	12.9200	12.595000	12.83	+1.825%	357,607	-39.361%
2024-03-25	12.75	13.1800	12.550000	12.60	-1.254%	360,825	-38.254%
2024-03-22	13.01	13.1400	12.720000	12.76	-1.619%	392,076	-39.028%
2024-03-21	12.73	13.1000	12.710000	12.97	+2.126%	330,597	-40.015%
2024-03-20	12.05	12.8900	11.965000	12.70	+5.394%	608,931	-38.740%
2024-03-19	11.22	12.3300	11.220000	12.05	+7.398%	555,001	-35.436%
2024-03-18	11.23	11.2500	10.670000	11.22	+1.538%	579,286	-30.660%
2024-03-15	10.64	11.9200	10.520000	11.05	+5.138%	1,128,461	-29.593%
2024-03-14	10.61	10.8200	10.470000	10.51	-2.414%	531,664	-25.975%
2024-03-13	10.65	10.8800	10.620000	10.77	+0.560%	176,888	-27.762%
2024-03-12	10.70	10.8200	10.540000	10.71	-0.372%	200,996	-27.358%
2024-03-11	10.94	10.9400	10.630000	10.75	-1.826%	181,902	-27.628%
2024-03-08	11.02	11.2800	10.870000	10.95	+0.367%	262,768	-28.950%
2024-03-07	11.27	11.4000	10.903000	10.91	-2.415%	135,256	-28.689%
2024-03-06	11.01	11.1800	10.840000	11.18	+3.137%	226,108	-30.411%
2024-03-05	11.14	11.1800	10.750000	10.84	-3.901%	201,517	-28.229%
2024-03-04	11.65	11.7700	11.230000	11.28	-2.506%	234,271	-31.028%
2024-03-01	11.54	11.5700	11.290000	11.57	+0.784%	186,682	-32.757%
2024-02-29	11.94	12.0100	11.290000	11.48	-1.964%	291,293	-32.230%
2024-02-28	11.55	11.8550	11.545000	11.71	+0.085%	203,642	-33.561%
2024-02-27	12.08	12.1262	11.680000	11.70	-2.010%	120,450	-33.504%
2024-02-26	11.86	12.0000	11.700000	11.94	+0.252%	158,868	-34.841%
2024-02-23	11.55	12.0700	11.410000	11.91	+2.496%	248,596	-34.677%
2024-02-22	11.65	11.8700	11.530000	11.62	-0.428%	174,711	-33.046%
2024-02-21	11.98	11.9950	11.500000	11.67	-2.750%	123,801	-33.333%
2024-02-20	11.95	12.0900	11.915000	12.00	-1.639%	297,515	-35.167%
2024-02-16	11.84	12.2000	11.610000	12.20	+2.007%	225,064	-36.230%
2024-02-15	11.34	11.9600	11.340000	11.96	+5.934%	215,634	-34.950%
2024-02-14	11.05	11.3100	10.960000	11.29	+3.388%	172,165	-31.089%
2024-02-13	11.11	11.2000	10.850000	10.92	-5.781%	298,986	-28.755%
2024-02-12	11.68	11.7500	11.570000	11.59	-1.025%	178,308	-32.873%
2024-02-09	11.81	11.8800	11.590000	11.71	-0.256%	237,834	-33.561%
2024-02-08	11.02	11.8900	11.020000	11.74	+6.727%	1,893,539	-33.731%
2024-02-07	11.13	11.2400	10.900000	11.00	-0.362%	3,213,707	-29.273%
2024-02-06	10.78	11.0900	10.700000	11.04	+1.939%	211,123	-29.529%
2024-02-05	10.75	10.9100	10.595000	10.83	-1.096%	229,053	-28.163%
2024-02-02	10.88	11.0300	10.780000	10.95	-0.995%	130,194	-28.950%
2024-02-01	10.81	11.1350	10.810000	11.06	+3.364%	231,237	-29.656%
2024-01-31	10.97	11.0500	10.600000	10.70	-2.461%	208,384	-27.290%
2024-01-30	11.10	11.1240	10.830000	10.97	-2.141%	99,643	-29.079%
2024-01-29	11.10	11.2200	10.955000	11.21	+1.265%	120,553	-30.598%
2024-01-26	11.09	11.2600	10.960000	11.07	+0.636%	215,428	-29.720%
2024-01-25	10.90	11.1800	10.850000	11.00	+3.383%	190,526	-29.273%
2024-01-24	11.19	11.1900	10.610000	10.64	-3.097%	150,288	-26.880%
2024-01-23	11.25	11.2800	10.580000	10.98	-0.723%	285,919	-29.144%
2024-01-22	10.94	11.2000	10.940000	11.06	+2.313%	223,604	-29.656%

.dark-mode .W8ggq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8ggq1{ color: #333333; background-color: white; border: 2px solid #333333; }ALTGAlta Equipment Group Inc.stock NYSE

ALTG
Alta Equipment Group Inc.
stock NYSE