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

Alta Equipment Group Inc (NY: ALTG )

9.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 08, 2023 12.40 12.67 12.31 12.48 154,312 +0.13(+1.05%)
May 05, 2023 12.35 12.57 12.21 12.35 161,536 +0.21(+1.75%)
May 04, 2023 12.53 12.53 12.06 12.14 203,602 -0.52(-4.09%)
May 03, 2023 12.74 13.02 12.59 12.66 203,657 -0.02(-0.15%)
May 02, 2023 12.80 12.84 12.37 12.67 335,474 -0.14(-1.08%)
May 01, 2023 13.02 13.39 12.75 12.81 178,418 -0.25(-1.91%)
Apr 28, 2023 12.88 13.20 12.79 13.06 183,841 +0.12(+0.93%)
Apr 27, 2023 12.75 12.97 12.39 12.94 179,459 +0.21(+1.67%)
Apr 26, 2023 12.81 12.88 12.56 12.73 172,189 -0.22(-1.71%)
Apr 25, 2023 12.89 12.99 12.80 12.95 151,355 -0.07(-0.57%)
Apr 24, 2023 12.90 13.08 12.82 13.03 137,242 +0.09(+0.71%)
Apr 21, 2023 12.97 12.97 12.67 12.93 168,646 -0.03(-0.21%)
Apr 20, 2023 13.03 13.15 12.91 12.96 123,932 -0.18(-1.34%)
Apr 19, 2023 13.19 13.19 12.73 13.14 206,020 -0.17(-1.25%)
Apr 18, 2023 13.13 14.01 13.13 13.30 421,281 +0.18(+1.34%)
Apr 17, 2023 12.64 13.16 12.55 13.13 239,110 +0.55(+4.33%)
Apr 14, 2023 12.74 12.88 12.53 12.58 287,060 -0.19(-1.52%)
Apr 13, 2023 12.91 12.92 12.61 12.78 226,754 -0.18(-1.43%)
Apr 12, 2023 13.03 13.05 12.76 12.96 372,437 +0.06(+0.50%)
Apr 11, 2023 12.79 13.00 12.66 12.90 378,726 +0.06(+0.50%)
Apr 10, 2023 12.51 12.91 12.37 12.83 312,922 +0.46(+3.73%)
Apr 06, 2023 12.47 12.67 12.22 12.37 316,056 -0.08(-0.67%)
Apr 05, 2023 13.03 13.03 12.38 12.45 437,144 -0.57(-4.40%)
Apr 04, 2023 14.04 14.12 12.95 13.03 413,647 -1.02(-7.24%)
Apr 03, 2023 14.66 14.70 13.98 14.04 203,894 -0.60(-4.10%)
Mar 31, 2023 14.57 14.76 14.33 14.64 288,360 +0.22(+1.54%)
Mar 30, 2023 14.61 14.75 14.37 14.42 92,849 -0.05(-0.32%)
Mar 29, 2023 14.22 14.53 14.02 14.47 229,084 +0.38(+2.69%)
Mar 28, 2023 14.16 14.55 14.04 14.09 165,229 -0.18(-1.23%)
Mar 27, 2023 14.46 14.46 14.05 14.26 199,265 +0.08(+0.59%)
Mar 24, 2023 14.27 14.28 13.86 14.18 157,286 -0.16(-1.10%)
Mar 23, 2023 14.50 14.73 14.16 14.34 218,933 -0.09(-0.64%)
Mar 22, 2023 14.27 14.82 14.12 14.43 284,220 +0.20(+1.43%)
Mar 21, 2023 14.71 15.15 14.17 14.23 270,730 -0.18(-1.28%)
Mar 20, 2023 13.99 14.61 13.93 14.41 511,437 +0.48(+3.45%)
Mar 17, 2023 15.47 15.65 13.87 13.93 1,475,261 -1.59(-10.24%)
Mar 16, 2023 14.68 16.04 14.55 15.52 345,679 +0.62(+4.15%)
Mar 15, 2023 15.08 15.91 14.70 14.90 411,362 -0.08(-0.55%)
Mar 14, 2023 14.89 15.32 14.66 14.98 325,845 +0.47(+3.25%)
Mar 13, 2023 15.28 15.33 13.86 14.51 480,401 -1.19(-7.59%)
Mar 10, 2023 19.03 19.03 13.26 15.70 1,525,514 -2.10(-11.78%)
Mar 09, 2023 18.29 18.55 17.64 17.80 526,844 -0.54(-2.97%)
Mar 08, 2023 18.46 18.69 18.26 18.35 255,397 +0.05(+0.25%)
Mar 07, 2023 18.12 18.49 18.02 18.30 194,739 +0.26(+1.43%)
Mar 06, 2023 17.91 18.16 17.87 18.04 247,439 +0.17(+0.93%)
Mar 03, 2023 17.65 18.13 17.55 17.88 160,330 +0.34(+1.95%)
Mar 02, 2023 17.31 17.83 17.20 17.53 150,815 +0.11(+0.64%)
Mar 01, 2023 17.36 17.76 17.33 17.42 155,648 +0.05(+0.27%)
Feb 28, 2023 17.20 17.79 17.20 17.38 631,475 +0.21(+1.24%)
Feb 27, 2023 16.92 17.28 16.92 17.16 367,632 +0.37(+2.20%)
Feb 24, 2023 16.58 16.87 16.25 16.79 251,658 +0.07(+0.44%)
Feb 23, 2023 16.68 16.90 16.60 16.72 358,422 +0.23(+1.40%)
Feb 22, 2023 16.72 17.02 16.40 16.49 244,709 -0.13(-0.78%)
Feb 21, 2023 16.54 16.83 16.33 16.62 236,019 -0.09(-0.55%)
Feb 17, 2023 16.45 16.80 16.29 16.71 161,758 +0.28(+1.69%)
Feb 16, 2023 16.63 16.87 16.42 16.43 149,193 -0.37(-2.20%)
Feb 15, 2023 16.54 17.11 16.53 16.80 173,452 +0.18(+1.11%)
Feb 14, 2023 16.17 16.70 16.06 16.62 272,106 +0.51(+3.14%)
Feb 13, 2023 15.89 16.30 15.89 16.11 362,553 +0.25(+1.57%)
Feb 10, 2023 15.90 16.03 15.80 15.87 211,075 +0.01(+0.06%)
Feb 09, 2023 16.22 16.42 15.85 15.86 174,617 -0.31(-1.94%)
Feb 08, 2023 16.34 16.54 16.10 16.17 154,668 -0.27(-1.62%)
Feb 07, 2023 15.87 16.45 15.73 16.44 274,988 +0.52(+3.30%)
Feb 06, 2023 15.75 16.03 15.73 15.91 161,369 +0.09(+0.58%)
Feb 03, 2023 15.60 15.91 15.55 15.82 176,137 -0.01(-0.06%)
Feb 02, 2023 15.97 16.16 15.52 15.83 265,671 +0.02(+0.12%)
Feb 01, 2023 15.65 15.93 15.45 15.81 441,979 +0.20(+1.30%)
Jan 31, 2023 15.39 15.75 15.39 15.61 261,833 +0.23(+1.50%)
Jan 30, 2023 15.20 15.45 15.16 15.38 150,419 +0.09(+0.60%)
Jan 27, 2023 15.31 15.55 15.17 15.29 127,572 +0.02(+0.12%)
Jan 26, 2023 15.49 15.53 15.06 15.27 118,926 -0.02(-0.12%)
Jan 25, 2023 15.18 15.42 15.08 15.29 114,891 +0.06(+0.36%)
Jan 24, 2023 14.84 15.44 14.69 15.23 177,969 +0.43(+2.92%)
Jan 23, 2023 14.69 14.91 14.49 14.80 190,333 +0.09(+0.63%)
Jan 20, 2023 14.81 14.85 14.42 14.71 94,175 -0.05(-0.31%)
Jan 19, 2023 14.68 14.90 14.64 14.75 115,648 +0.03(+0.19%)
Jan 18, 2023 15.05 15.17 14.66 14.72 130,315 -0.13(-0.87%)
Jan 17, 2023 14.66 15.10 14.60 14.85 167,648 +0.22(+1.51%)
Jan 13, 2023 14.20 14.69 14.17 14.63 119,216 +0.26(+1.79%)
Jan 12, 2023 14.39 14.71 14.22 14.37 120,060 +0.06(+0.39%)
Jan 11, 2023 14.09 14.59 14.04 14.32 152,812 +0.04(+0.26%)
Jan 10, 2023 14.06 14.42 14.05 14.28 133,834 +0.31(+2.24%)
Jan 09, 2023 14.08 14.77 13.87 13.97 162,668 +0.14(+1.00%)
Jan 06, 2023 13.44 13.99 13.26 13.83 189,844 +0.51(+3.80%)
Jan 05, 2023 13.14 13.55 12.91 13.32 144,707 +0.22(+1.69%)
Jan 04, 2023 12.42 13.21 12.31 13.10 152,635 +0.86(+6.99%)
Jan 03, 2023 12.30 12.43 11.69 12.25 86,357 +0.10(+0.83%)
Dec 30, 2022 11.67 12.19 11.67 12.15 54,200 +0.40(+3.37%)
Dec 29, 2022 11.63 11.83 11.63 11.75 100,532 +0.22(+1.92%)
Dec 28, 2022 11.50 11.70 11.33 11.53 148,953 +0.06(+0.56%)
Dec 27, 2022 11.54 11.57 11.41 11.46 76,931 -0.02(-0.16%)
Dec 23, 2022 11.47 11.59 11.37 11.48 43,070 +0.03(+0.24%)
Dec 22, 2022 11.36 11.50 11.19 11.45 56,042 +0.00(+0.00%)
Dec 21, 2022 11.72 11.95 11.42 11.45 35,358 -0.17(-1.43%)
Dec 20, 2022 11.47 11.66 11.46 11.62 52,266 +0.09(+0.80%)
Dec 19, 2022 11.64 11.79 11.33 11.53 81,303 -0.07(-0.63%)
Dec 16, 2022 11.55 11.80 11.39 11.60 167,352 +0.03(+0.24%)
Dec 15, 2022 11.59 11.68 11.48 11.57 85,601 -0.22(-1.87%)
Dec 14, 2022 11.50 11.96 11.50 11.80 68,281 +0.20(+1.75%)
Dec 13, 2022 11.58 11.94 11.25 11.59 375,855 +0.29(+2.52%)
Dec 12, 2022 11.22 11.46 11.22 11.31 44,391 +0.09(+0.82%)
Dec 09, 2022 11.33 11.39 11.18 11.22 31,947 -0.11(-0.98%)
Dec 08, 2022 11.05 11.37 11.04 11.33 55,735 +0.26(+2.33%)
Dec 07, 2022 11.24 11.32 11.01 11.07 52,354 -0.18(-1.64%)
Dec 06, 2022 11.18 11.29 11.07 11.25 136,465 +0.06(+0.49%)
Dec 05, 2022 11.20 11.30 11.00 11.20 78,946 -0.06(-0.49%)
Dec 02, 2022 11.20 11.36 11.15 11.25 70,944 -0.04(-0.33%)
Dec 01, 2022 11.20 11.39 11.09 11.29 66,687 +0.20(+1.83%)
Nov 30, 2022 10.91 11.17 10.65 11.09 53,135 +0.27(+2.47%)
Nov 29, 2022 10.84 10.88 10.80 10.82 43,709 -0.14(-1.26%)
Nov 28, 2022 10.99 11.04 10.92 10.96 41,727 -0.12(-1.08%)
Nov 25, 2022 11.11 11.14 11.01 11.08 26,149 +0.01(+0.08%)
Nov 23, 2022 11.25 11.33 11.05 11.07 45,729 -0.23(-2.04%)
Nov 22, 2022 11.36 11.39 11.24 11.30 56,129 +0.08(+0.74%)
Nov 21, 2022 11.20 11.40 11.10 11.22 40,836 -0.17(-1.46%)
Nov 18, 2022 11.47 11.89 11.30 11.38 32,793 +0.10(+0.90%)
Nov 17, 2022 11.22 11.43 11.05 11.28 60,102 -0.04(-0.33%)
Nov 16, 2022 12.27 12.56 11.27 11.32 85,296 -0.23(-1.99%)
Nov 15, 2022 11.82 12.04 11.45 11.55 53,248 -0.15(-1.26%)
Nov 14, 2022 11.92 12.20 11.60 11.69 59,679 -0.33(-2.78%)
Nov 11, 2022 12.10 12.40 11.69 12.03 90,687 +0.04(+0.31%)
Nov 10, 2022 12.13 12.77 11.56 11.99 188,001 +0.94(+8.46%)
Nov 09, 2022 11.14 11.19 10.93 11.06 53,801 -0.07(-0.66%)
Nov 08, 2022 11.21 11.28 10.98 11.13 41,277 +0.05(+0.50%)
Nov 07, 2022 11.37 11.37 10.96 11.07 35,609 -0.16(-1.39%)
Nov 04, 2022 11.15 11.31 10.93 11.23 36,556 +0.19(+1.74%)
Nov 03, 2022 10.82 11.10 10.80 11.04 50,514 +0.04(+0.33%)
Nov 02, 2022 11.62 11.71 10.97 11.00 60,084 -0.61(-5.29%)
Nov 01, 2022 11.31 11.71 11.22 11.62 42,360 +0.40(+3.60%)
Oct 31, 2022 11.32 11.42 11.18 11.21 39,451 -0.18(-1.61%)
Oct 28, 2022 10.88 11.43 10.59 11.40 43,291 +0.58(+5.34%)
Oct 27, 2022 10.95 10.99 10.74 10.82 49,310 -0.01(-0.08%)
Oct 26, 2022 10.96 11.04 10.80 10.83 37,055 -0.05(-0.42%)
Oct 25, 2022 10.45 11.04 10.45 10.87 54,724 +0.39(+3.67%)
Oct 24, 2022 10.48 10.62 10.34 10.49 70,726 +0.10(+0.97%)
Oct 21, 2022 10.02 10.39 9.837 10.39 97,343 +0.43(+4.33%)
Oct 20, 2022 10.17 10.30 9.888 9.956 62,061 -0.15(-1.45%)
Oct 19, 2022 10.23 10.28 9.979 10.10 45,446 -0.13(-1.25%)
Oct 18, 2022 10.08 10.36 10.02 10.23 87,749 +0.30(+3.05%)
Oct 17, 2022 10.16 10.29 9.782 9.929 125,899 -0.14(-1.37%)
Oct 14, 2022 10.46 10.48 10.02 10.07 62,666 -0.39(-3.77%)
Oct 13, 2022 9.938 10.57 9.755 10.46 86,929 +0.35(+3.45%)
Oct 12, 2022 10.21 10.26 10.07 10.11 147,454 -0.17(-1.61%)
Oct 11, 2022 10.17 10.37 10.01 10.28 46,512 +0.12(+1.17%)
Oct 10, 2022 10.18 10.30 10.07 10.16 43,458 +0.04(+0.36%)
Oct 07, 2022 10.30 10.30 9.947 10.12 55,132 -0.25(-2.39%)
Oct 06, 2022 10.50 10.57 10.30 10.37 67,056 -0.16(-1.48%)
Oct 05, 2022 10.48 10.54 10.36 10.52 36,655 -0.18(-1.71%)
Oct 04, 2022 10.56 10.84 10.56 10.71 58,751 +0.32(+3.09%)
Oct 03, 2022 10.26 10.54 10.22 10.39 55,167 +0.29(+2.91%)
Sep 30, 2022 9.947 10.14 9.901 10.09 181,695 +0.04(+0.36%)
Sep 29, 2022 10.30 10.39 9.956 10.06 75,827 -0.36(-3.43%)
Sep 28, 2022 10.11 10.52 10.08 10.41 80,823 +0.43(+4.32%)
Sep 27, 2022 10.05 10.19 9.874 9.984 99,735 +0.06(+0.55%)
Sep 26, 2022 10.16 10.43 9.865 9.929 143,746 -0.37(-3.56%)
Sep 23, 2022 10.60 10.60 10.08 10.30 142,865 -0.17(-1.58%)
Sep 22, 2022 10.79 10.79 10.39 10.46 115,229 -0.38(-3.55%)
Sep 21, 2022 11.30 11.38 10.83 10.85 101,314 -0.33(-2.95%)
Sep 20, 2022 10.96 11.25 10.87 11.18 95,749 +0.12(+1.08%)
Sep 19, 2022 10.98 11.25 10.91 11.06 131,861 -0.08(-0.74%)
Sep 16, 2022 11.49 11.49 10.94 11.14 312,133 -0.45(-3.88%)
Sep 15, 2022 11.70 11.90 11.47 11.59 122,356 -0.16(-1.40%)
Sep 14, 2022 11.94 11.94 11.61 11.75 115,920 -0.10(-0.85%)
Sep 13, 2022 11.76 12.57 11.59 11.85 124,739 -0.14(-1.15%)
Sep 12, 2022 12.25 12.27 11.95 11.99 104,561 -0.10(-0.83%)
Sep 09, 2022 11.98 12.16 11.96 12.09 57,539 +0.24(+2.01%)
Sep 08, 2022 11.59 11.91 11.47 11.85 222,260 +0.17(+1.49%)
Sep 07, 2022 11.27 11.73 11.27 11.68 115,112 +0.45(+4.00%)
Sep 06, 2022 10.93 11.26 10.75 11.23 141,414 +0.31(+2.85%)
Sep 02, 2022 10.91 11.04 10.74 10.92 76,977 +0.17(+1.62%)
Sep 01, 2022 10.70 10.80 10.54 10.74 116,586 -0.05(-0.42%)
Aug 31, 2022 10.84 11.24 10.73 10.79 76,962 -0.04(-0.34%)
Aug 30, 2022 10.94 11.02 10.77 10.83 67,869 -0.13(-1.17%)
Aug 29, 2022 10.91 11.04 10.91 10.96 58,420 -0.06(-0.58%)
Aug 26, 2022 11.51 11.51 10.89 11.02 90,411 -0.42(-3.69%)
Aug 25, 2022 11.65 11.67 11.34 11.44 104,664 -0.20(-1.73%)
Aug 24, 2022 11.58 11.87 11.51 11.64 71,498 +0.12(+1.03%)
Aug 23, 2022 11.47 11.69 11.47 11.52 59,981 +0.16(+1.37%)
Aug 22, 2022 11.44 11.64 11.36 11.37 58,241 -0.28(-2.36%)
Aug 19, 2022 11.73 11.78 11.50 11.64 52,333 -0.25(-2.08%)
Aug 18, 2022 11.79 12.02 11.67 11.89 90,942 +0.01(+0.08%)
Aug 17, 2022 12.06 12.07 11.73 11.88 36,594 -0.24(-1.97%)
Aug 16, 2022 12.21 12.35 12.11 12.12 73,238 -0.17(-1.42%)
Aug 15, 2022 12.00 12.30 12.00 12.29 95,651 +0.23(+1.90%)
Aug 12, 2022 12.14 12.19 11.84 12.06 83,700 +0.02(+0.21%)
Aug 11, 2022 12.20 12.33 11.99 12.04 107,179 -0.02(-0.15%)
Aug 10, 2022 12.05 12.30 11.54 12.06 230,554 +1.71(+16.49%)
Aug 09, 2022 10.67 10.68 10.33 10.35 120,915 -0.28(-2.66%)
Aug 08, 2022 10.73 10.86 10.46 10.63 44,496 +0.09(+0.87%)
Aug 05, 2022 10.54 10.63 10.45 10.54 27,116 -0.09(-0.86%)
Aug 04, 2022 10.38 10.64 10.31 10.63 45,783 +0.30(+2.91%)
Aug 03, 2022 10.21 10.36 10.16 10.33 41,043 +0.21(+2.07%)
Aug 02, 2022 10.19 10.30 10.11 10.12 25,447 -0.16(-1.60%)
Aug 01, 2022 10.26 10.33 9.904 10.29 27,426 +0.03(+0.27%)
Jul 29, 2022 10.13 10.30 10.07 10.26 55,139 +0.24(+2.37%)
Jul 28, 2022 10.07 10.16 9.977 10.02 23,538 +0.04(+0.37%)
Jul 27, 2022 9.859 10.00 9.712 9.986 24,551 +0.24(+2.43%)
Jul 26, 2022 9.950 9.950 9.585 9.749 24,480 -0.21(-2.11%)
Jul 25, 2022 10.10 10.13 9.740 9.959 35,223 -0.07(-0.73%)
Jul 22, 2022 10.26 10.26 9.868 10.03 43,852 -0.26(-2.57%)
Jul 21, 2022 9.703 10.33 9.585 10.30 92,222 +0.65(+6.72%)
Jul 20, 2022 9.740 9.776 9.475 9.649 39,949 -0.02(-0.19%)
Jul 19, 2022 9.265 9.758 9.265 9.667 52,559 +0.47(+5.06%)
Jul 18, 2022 9.274 9.302 9.156 9.201 96,273 +0.05(+0.50%)
Jul 15, 2022 9.073 9.320 8.982 9.156 60,482 +0.28(+3.19%)
Jul 14, 2022 8.635 8.882 8.617 8.873 37,310 -0.01(-0.10%)
Jul 13, 2022 8.544 8.891 8.489 8.882 53,689 +0.35(+4.06%)
Jul 12, 2022 8.316 8.635 8.252 8.535 71,185 +0.42(+5.17%)
Jul 11, 2022 8.352 8.371 8.088 8.115 33,915 -0.30(-3.58%)
Jul 08, 2022 8.407 8.498 8.316 8.416 38,077 -0.01(-0.11%)
Jul 07, 2022 8.334 8.663 8.334 8.425 65,901 +0.12(+1.43%)
Jul 06, 2022 8.060 8.407 8.060 8.307 50,974 +0.26(+3.29%)
Jul 05, 2022 8.088 8.225 7.896 8.042 190,014 -0.26(-3.08%)
Jul 01, 2022 8.106 8.462 8.060 8.298 86,168 +0.11(+1.34%)
Jun 30, 2022 8.051 8.361 8.005 8.188 81,493 -0.02(-0.22%)
Jun 29, 2022 8.581 8.581 8.060 8.206 170,806 -0.27(-3.23%)
Jun 28, 2022 8.708 9.037 8.435 8.480 96,584 -0.22(-2.52%)
Jun 27, 2022 8.791 8.973 8.672 8.699 66,964 +0.03(+0.32%)
Jun 24, 2022 8.526 8.836 8.389 8.672 359,239 +0.19(+2.26%)
Jun 23, 2022 8.617 8.882 8.453 8.480 82,355 -0.02(-0.21%)
Jun 22, 2022 8.343 8.626 8.343 8.498 99,482 -0.01(-0.11%)
Jun 21, 2022 8.635 8.927 8.498 8.508 75,692 -0.02(-0.21%)
Jun 17, 2022 8.663 8.663 8.371 8.526 92,763 +0.02(+0.21%)
Jun 16, 2022 9.092 9.092 8.398 8.508 91,846 -0.78(-8.36%)
Jun 15, 2022 9.046 9.338 8.854 9.283 79,406 +0.29(+3.25%)
Jun 14, 2022 9.110 9.110 8.786 8.991 48,229 -0.05(-0.51%)
Jun 13, 2022 9.630 9.639 8.900 9.037 71,275 -0.80(-8.16%)
Jun 10, 2022 9.886 9.979 9.767 9.840 96,341 -0.25(-2.44%)
Jun 09, 2022 10.19 10.19 9.986 10.09 36,507 -0.08(-0.81%)
Jun 08, 2022 10.23 10.44 10.11 10.17 32,719 -0.14(-1.33%)
Jun 07, 2022 10.16 10.33 10.11 10.31 84,410 +0.08(+0.80%)
Jun 06, 2022 10.29 10.29 10.13 10.22 69,857 +0.05(+0.54%)
Jun 03, 2022 10.36 10.36 10.08 10.17 54,020 -0.18(-1.76%)
Jun 02, 2022 10.29 10.50 10.29 10.35 34,565 +0.11(+1.07%)
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.