Alta Equipment Group, Inc. ALTG
NYSE · United States · Distribution Services
$5.94-0.14 (-2.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.95 | -2.14% | $6.02 | $6.08 | $5.80 | 43.36K |
| 2026-09-30 | $6.08 | +2.53% | $6.05 | $6.11 | $5.84 | 296.90K |
| 2026-09-29 | $5.93 | +2.60% | $5.77 | $5.99 | $5.75 | 166.70K |
| 2026-09-28 | $5.78 | -7.07% | $6.15 | $6.16 | $5.69 | 462.40K |
| 2026-09-25 | $6.22 | +6.87% | $5.75 | $6.23 | $5.75 | 254.00K |
| 2026-09-24 | $5.82 | -3.16% | $6.01 | $6.08 | $5.77 | 179.40K |
| 2026-09-23 | $6.01 | -4.30% | $6.28 | $6.28 | $5.99 | 360.80K |
| 2026-09-22 | $6.28 | +4.15% | $6.16 | $6.33 | $5.93 | 231.60K |
| 2026-09-21 | $6.03 | -0.82% | $6.17 | $6.29 | $5.87 | 247.40K |
| 2026-09-18 | $6.08 | -0.82% | $6.18 | $6.18 | $5.92 | 257.20K |
| 2026-09-17 | $6.13 | +5.33% | $5.95 | $6.13 | $5.93 | 138.40K |
| 2026-09-16 | $5.82 | +0.69% | $5.85 | $5.92 | $5.72 | 133.30K |
| 2026-09-15 | $5.78 | -3.02% | $6.01 | $6.01 | $5.70 | 190.00K |
| 2026-09-14 | $5.96 | +1.36% | $5.73 | $6.00 | $5.64 | 187.50K |
| 2026-09-11 | $5.88 | +2.62% | $5.89 | $6.04 | $5.80 | 165.30K |
| 2026-09-10 | $5.73 | -3.54% | $5.84 | $5.97 | $5.67 | 176.10K |
| 2026-09-09 | $5.94 | -2.94% | $6.10 | $6.23 | $5.86 | 167.00K |
| 2026-09-08 | $6.12 | +0.33% | $6.11 | $6.24 | $6.01 | 123.50K |
| 2026-09-04 | $6.10 | +6.46% | $5.75 | $6.13 | $5.75 | 194.60K |
| 2026-09-03 | $5.73 | -3.05% | $5.99 | $6.03 | $5.63 | 160.00K |
| 2026-09-02 | $5.91 | +3.32% | $5.70 | $6.13 | $5.70 | 254.20K |
| 2026-09-01 | $5.72 | -3.05% | $5.82 | $6.25 | $5.66 | 415.60K |
| 2026-08-31 | $5.90 | +0.17% | $5.91 | $6.01 | $5.81 | 242.40K |
| 2026-08-28 | $5.89 | -4.69% | $6.15 | $6.46 | $5.83 | 267.40K |
| 2026-08-27 | $6.18 | -0.32% | $6.10 | $6.27 | $6.10 | 112.80K |
| 2026-08-26 | $6.20 | +0.16% | $6.16 | $6.24 | $6.09 | 100.40K |
| 2026-08-25 | $6.19 | -2.67% | $6.45 | $6.45 | $6.12 | 139.40K |
| 2026-08-24 | $6.36 | -2.15% | $6.51 | $6.61 | $6.28 | 106.20K |
| 2026-08-21 | $6.50 | +1.40% | $6.43 | $6.58 | $6.30 | 84.10K |
| 2026-08-20 | $6.41 | -2.73% | $6.40 | $6.54 | $6.25 | 158.80K |
| 2026-08-19 | $6.59 | -1.64% | $6.74 | $6.94 | $6.45 | 145.50K |
| 2026-08-18 | $6.70 | -4.56% | $7.06 | $7.06 | $6.64 | 131.00K |
| 2026-08-17 | $7.02 | -3.17% | $7.16 | $7.16 | $6.91 | 109.40K |
| 2026-08-14 | $7.25 | +1.40% | $7.09 | $7.30 | $6.96 | 134.00K |
| 2026-08-13 | $7.15 | -8.22% | $7.79 | $7.80 | $7.08 | 212.70K |
| 2026-08-12 | $7.79 | +2.23% | $7.80 | $8.01 | $7.55 | 159.50K |
| 2026-08-11 | $7.62 | +4.96% | $7.33 | $7.79 | $7.26 | 163.10K |
| 2026-08-10 | $7.26 | -3.20% | $7.46 | $7.56 | $7.06 | 185.40K |
| 2026-08-07 | $7.50 | +1.76% | $6.69 | $7.90 | $6.20 | 281.70K |
| 2026-08-06 | $7.37 | -1.47% | $7.50 | $7.69 | $7.29 | 324.10K |
| 2026-08-05 | $7.48 | 0.00% | $7.48 | $7.72 | $7.44 | 149.70K |
| 2026-08-04 | $7.48 | +7.16% | $7.17 | $7.53 | $7.16 | 218.60K |
| 2026-08-03 | $6.98 | +6.08% | $6.60 | $7.01 | $6.25 | 160.90K |
| 2026-07-31 | $6.58 | +8.40% | $6.10 | $6.68 | $6.02 | 200.90K |
| 2026-07-30 | $6.07 | +1.68% | $6.02 | $6.17 | $5.83 | 98.60K |
| 2026-07-29 | $5.97 | -6.28% | $6.32 | $6.35 | $5.95 | 140.20K |
| 2026-07-28 | $6.37 | -0.16% | $6.36 | $6.57 | $6.24 | 154.90K |
| 2026-07-27 | $6.38 | -0.93% | $6.47 | $6.59 | $6.20 | 109.50K |
| 2026-07-24 | $6.44 | +2.55% | $6.34 | $6.57 | $6.20 | 139.00K |
| 2026-07-23 | $6.28 | -1.41% | $6.24 | $6.44 | $6.18 | 100.00K |
| 2026-07-22 | $6.37 | +2.08% | $6.25 | $6.55 | $6.24 | 132.30K |
| 2026-07-21 | $6.24 | +0.81% | $6.25 | $6.31 | $5.85 | 148.30K |
| 2026-07-20 | $6.19 | -2.98% | $6.46 | $6.69 | $6.14 | 121.50K |
| 2026-07-17 | $6.38 | -1.39% | $6.26 | $6.64 | $6.25 | 120.30K |
| 2026-07-16 | $6.47 | -0.92% | $6.45 | $6.72 | $6.34 | 128.90K |
| 2026-07-15 | $6.53 | -1.36% | $6.52 | $6.61 | $6.39 | 91.30K |
| 2026-07-14 | $6.62 | -3.78% | $6.98 | $7.16 | $6.51 | 117.70K |
| 2026-07-13 | $6.88 | +3.93% | $6.64 | $7.00 | $6.64 | 213.80K |
| 2026-07-10 | $6.62 | +4.75% | $6.39 | $6.69 | $6.32 | 175.70K |
| 2026-07-09 | $6.32 | +0.64% | $6.30 | $6.54 | $6.30 | 136.70K |
| 2026-07-08 | $6.28 | +2.95% | $6.00 | $6.32 | $5.84 | 285.30K |
| 2026-07-07 | $6.10 | -5.86% | $6.40 | $6.49 | $6.05 | 211.60K |
| 2026-07-06 | $6.48 | +4.68% | $6.16 | $6.56 | $6.07 | 172.10K |
| 2026-07-02 | $6.19 | +1.81% | $6.17 | $6.54 | $6.14 | 215.00K |
| 2026-07-01 | $6.08 | -6.03% | $6.49 | $6.49 | $6.07 | 225.00K |
| 2026-06-30 | $6.47 | -4.29% | $6.74 | $6.92 | $6.37 | 228.70K |
| 2026-06-29 | $6.76 | -8.53% | $7.50 | $7.60 | $6.68 | 154.50K |
| 2026-06-26 | $7.39 | -3.40% | $7.60 | $7.79 | $7.28 | 605.40K |
| 2026-06-25 | $7.65 | +6.25% | $7.22 | $7.88 | $7.22 | 225.50K |
| 2026-06-24 | $7.20 | +0.56% | $7.11 | $7.45 | $7.05 | 162.80K |
| 2026-06-23 | $7.16 | -4.79% | $7.31 | $7.47 | $7.13 | 156.70K |
| 2026-06-22 | $7.52 | -1.96% | $7.61 | $7.84 | $7.51 | 221.00K |
| 2026-06-18 | $7.67 | +6.23% | $7.34 | $7.85 | $7.34 | 478.60K |
| 2026-06-17 | $7.22 | -0.28% | $7.20 | $7.77 | $7.19 | 237.30K |
| 2026-06-16 | $7.24 | +1.69% | $6.90 | $7.34 | $6.90 | 302.60K |
| 2026-06-15 | $7.12 | +0.99% | $7.26 | $7.52 | $7.05 | 203.00K |
| 2026-06-12 | $7.05 | +4.44% | $6.89 | $7.37 | $6.86 | 241.70K |
| 2026-06-11 | $6.75 | +5.14% | $6.63 | $6.78 | $6.27 | 231.90K |
| 2026-06-10 | $6.42 | -0.77% | $6.52 | $6.55 | $6.36 | 154.70K |
| 2026-06-09 | $6.47 | +0.62% | $6.46 | $6.65 | $6.17 | 177.90K |
| 2026-06-08 | $6.43 | +0.16% | $6.45 | $6.60 | $6.39 | 149.20K |
| 2026-06-05 | $6.42 | -7.49% | $6.89 | $7.29 | $6.33 | 305.50K |
| 2026-06-04 | $6.94 | +9.12% | $6.43 | $6.94 | $6.36 | 264.20K |
| 2026-06-03 | $6.36 | -1.24% | $6.38 | $6.52 | $6.26 | 277.30K |
| 2026-06-02 | $6.44 | 0.00% | $6.38 | $6.62 | $6.26 | 249.80K |
| 2026-06-01 | $6.44 | +4.55% | $6.04 | $6.52 | $5.80 | 273.80K |
| 2026-05-29 | $6.16 | -1.60% | $6.22 | $6.31 | $6.10 | 247.00K |
| 2026-05-28 | $6.26 | -3.10% | $6.39 | $6.47 | $6.12 | 543.60K |
| 2026-05-27 | $6.46 | +9.31% | $6.06 | $6.53 | $6.06 | 461.90K |
| 2026-05-26 | $5.91 | +8.64% | $5.52 | $5.97 | $5.49 | 491.20K |