Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alta Equipment Group Inc (NY: ALTG )

7.910 +0.170 (+2.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.750 7.990 7.660 7.910 92,147 +0.17(+2.20%)
Nov 27, 2024 8.140 8.375 7.730 7.740 135,256 -0.31(-3.85%)
Nov 26, 2024 8.040 8.160 7.950 8.050 237,600 -0.07(-0.86%)
Nov 25, 2024 8.060 8.420 8.040 8.120 354,876 +0.21(+2.65%)
Nov 22, 2024 7.590 7.965 7.580 7.910 335,527 +0.40(+5.33%)
Nov 21, 2024 7.560 7.690 7.380 7.510 293,347 +0.06(+0.81%)
Nov 20, 2024 7.090 7.500 7.090 7.450 445,224 +0.33(+4.63%)
Nov 19, 2024 6.790 7.450 6.750 7.120 578,391 +0.23(+3.34%)
Nov 18, 2024 7.030 7.290 6.890 6.890 401,908 -0.10(-1.43%)
Nov 15, 2024 7.210 7.275 6.740 6.990 397,520 -0.21(-2.92%)
Nov 14, 2024 7.780 7.850 6.995 7.200 617,698 -0.77(-9.66%)
Nov 13, 2024 6.890 8.030 6.400 7.970 641,308 -0.02(-0.25%)
Nov 12, 2024 8.300 8.510 7.845 7.990 545,229 -0.47(-5.56%)
Nov 11, 2024 8.120 8.595 7.910 8.460 535,580 +0.55(+6.95%)
Nov 08, 2024 8.040 8.270 7.820 7.910 516,357 -0.09(-1.12%)
Nov 07, 2024 7.570 8.100 7.550 8.000 557,074 +0.46(+6.10%)
Nov 06, 2024 6.960 7.540 6.830 7.540 862,912 +1.03(+15.82%)
Nov 05, 2024 6.610 6.720 6.400 6.510 492,855 -0.16(-2.40%)
Nov 04, 2024 6.500 6.770 6.460 6.670 164,445 +0.07(+1.06%)
Nov 01, 2024 6.600 6.780 6.530 6.600 283,873 +0.10(+1.54%)
Oct 31, 2024 6.630 6.680 6.440 6.500 178,240 -0.03(-0.46%)
Oct 30, 2024 6.400 6.715 6.400 6.530 146,427 +0.09(+1.40%)
Oct 29, 2024 6.620 6.760 6.400 6.440 249,269 -0.26(-3.88%)
Oct 28, 2024 6.250 6.800 6.250 6.700 331,886 +0.50(+8.06%)
Oct 25, 2024 6.160 6.450 6.160 6.200 173,237 +0.08(+1.31%)
Oct 24, 2024 6.310 6.410 6.060 6.120 143,155 -0.16(-2.55%)
Oct 23, 2024 5.980 6.330 5.980 6.280 291,791 +0.32(+5.37%)
Oct 22, 2024 5.880 6.050 5.830 5.960 146,235 +0.05(+0.85%)
Oct 21, 2024 6.210 6.250 5.860 5.910 232,157 -0.34(-5.44%)
Oct 18, 2024 6.190 6.480 6.145 6.250 212,254 +0.11(+1.79%)
Oct 17, 2024 6.200 6.330 6.120 6.140 198,858 -0.04(-0.65%)
Oct 16, 2024 6.190 6.575 6.150 6.180 428,281 +0.05(+0.82%)
Oct 15, 2024 6.250 6.315 6.120 6.130 186,575 -0.15(-2.39%)
Oct 14, 2024 6.150 6.540 6.150 6.280 268,624 +0.14(+2.28%)
Oct 11, 2024 5.770 6.200 5.770 6.140 228,170 +0.38(+6.60%)
Oct 10, 2024 5.760 5.780 5.570 5.760 198,641 -0.08(-1.37%)
Oct 09, 2024 5.860 5.940 5.783 5.840 144,807 -0.08(-1.35%)
Oct 08, 2024 6.230 6.230 5.900 5.920 201,649 -0.30(-4.82%)
Oct 07, 2024 6.390 6.390 6.160 6.220 151,790 -0.16(-2.51%)
Oct 04, 2024 6.370 6.510 6.242 6.380 148,094 +0.18(+2.90%)
Oct 03, 2024 6.120 6.210 6.040 6.200 225,217 -0.01(-0.16%)
Oct 02, 2024 6.730 6.800 6.190 6.210 328,909 -0.56(-8.27%)
Oct 01, 2024 6.700 6.925 6.595 6.770 285,405 +0.03(+0.45%)
Sep 30, 2024 6.470 6.810 6.400 6.740 220,474 +0.23(+3.53%)
Sep 27, 2024 6.550 6.690 6.505 6.510 202,756 +0.08(+1.24%)
Sep 26, 2024 6.360 6.615 6.340 6.430 198,750 +0.15(+2.39%)
Sep 25, 2024 6.480 6.520 6.280 6.280 131,471 -0.17(-2.64%)
Sep 24, 2024 6.490 6.580 6.380 6.450 213,616 +0.05(+0.78%)
Sep 23, 2024 6.650 6.650 6.180 6.400 222,558 -0.26(-3.90%)
Sep 20, 2024 6.660 6.800 6.535 6.660 550,764 -0.07(-1.04%)
Sep 19, 2024 6.830 6.870 6.640 6.730 212,865 +0.17(+2.59%)
Sep 18, 2024 6.740 6.970 6.550 6.560 246,183 -0.13(-1.94%)
Sep 17, 2024 6.680 6.870 6.600 6.690 256,754 +0.11(+1.67%)
Sep 16, 2024 6.520 6.588 6.400 6.580 303,746 +0.11(+1.70%)
Sep 13, 2024 6.320 6.492 6.310 6.470 249,078 +0.28(+4.52%)
Sep 12, 2024 6.040 6.235 5.990 6.190 286,778 +0.22(+3.69%)
Sep 11, 2024 5.730 5.990 5.540 5.970 233,613 +0.19(+3.29%)
Sep 10, 2024 5.930 5.930 5.630 5.780 354,509 -0.17(-2.86%)
Sep 09, 2024 6.050 6.190 5.870 5.950 364,310 -0.14(-2.30%)
Sep 06, 2024 6.620 6.720 6.030 6.090 403,639 -0.55(-8.28%)
Sep 05, 2024 6.760 6.770 6.510 6.640 280,508 -0.05(-0.75%)
Sep 04, 2024 6.470 6.860 6.470 6.690 336,902 +0.24(+3.72%)
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.