Alta Equipment Group Inc (NY: ALTG )

11.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 11.74 11.85 11.54 11.64 161,048 -0.04(-0.34%)
Apr 17, 2024 11.88 11.88 11.56 11.68 205,294 -0.07(-0.60%)
Apr 16, 2024 11.56 11.83 11.51 11.75 216,455 +0.04(+0.34%)
Apr 15, 2024 12.41 12.51 11.55 11.71 338,764 -0.67(-5.41%)
Apr 12, 2024 12.76 12.81 12.35 12.38 161,975 -0.47(-3.66%)
Apr 11, 2024 12.85 12.97 12.71 12.85 166,988 +0.00(+0.00%)
Apr 10, 2024 12.71 12.91 12.34 12.85 303,558 -0.27(-2.06%)
Apr 09, 2024 13.11 13.23 12.96 13.12 211,663 +0.12(+0.92%)
Apr 08, 2024 13.06 13.16 12.93 13.00 172,694 +0.12(+0.93%)
Apr 05, 2024 12.78 12.96 12.71 12.88 184,087 +0.00(+0.00%)
Apr 04, 2024 13.25 13.67 12.82 12.88 296,763 -0.28(-2.13%)
Apr 03, 2024 12.45 13.18 12.45 13.16 336,668 +0.65(+5.20%)
Apr 02, 2024 12.34 12.52 12.29 12.51 289,965 -0.03(-0.24%)
Apr 01, 2024 12.98 12.98 12.53 12.54 138,845 -0.41(-3.17%)
Mar 28, 2024 12.85 12.98 12.81 12.95 321,391 +0.06(+0.47%)
Mar 27, 2024 12.96 13.02 12.79 12.89 188,104 +0.06(+0.47%)
Mar 26, 2024 12.65 12.92 12.60 12.83 357,607 +0.23(+1.83%)
Mar 25, 2024 12.75 13.18 12.55 12.60 360,825 -0.16(-1.25%)
Mar 22, 2024 13.01 13.14 12.72 12.76 392,076 -0.21(-1.62%)
Mar 21, 2024 12.73 13.10 12.71 12.97 330,667 +0.27(+2.13%)
Mar 20, 2024 12.05 12.89 11.96 12.70 608,931 +0.65(+5.39%)
Mar 19, 2024 11.22 12.33 11.22 12.05 555,001 +0.83(+7.40%)
Mar 18, 2024 11.23 11.25 10.67 11.22 579,286 +0.17(+1.54%)
Mar 15, 2024 10.64 11.92 10.52 11.05 1,128,461 +0.54(+5.14%)
Mar 14, 2024 10.61 10.82 10.47 10.51 531,663 -0.26(-2.41%)
Mar 13, 2024 10.65 10.88 10.62 10.77 176,888 +0.06(+0.56%)
Mar 12, 2024 10.70 10.82 10.54 10.71 200,996 -0.04(-0.37%)
Mar 11, 2024 10.94 10.94 10.63 10.75 181,902 -0.20(-1.83%)
Mar 08, 2024 11.02 11.28 10.87 10.95 262,768 +0.04(+0.37%)
Mar 07, 2024 11.27 11.40 10.90 10.91 135,256 -0.27(-2.42%)
Mar 06, 2024 11.01 11.18 10.84 11.18 226,108 +0.34(+3.14%)
Mar 05, 2024 11.14 11.18 10.75 10.84 201,517 -0.44(-3.90%)
Mar 04, 2024 11.65 11.77 11.23 11.28 234,271 -0.29(-2.51%)
Mar 01, 2024 11.54 11.57 11.29 11.57 186,682 +0.09(+0.78%)
Feb 29, 2024 11.94 12.01 11.29 11.48 291,293 -0.23(-1.96%)
Feb 28, 2024 11.55 11.86 11.54 11.71 203,642 +0.01(+0.09%)
Feb 27, 2024 12.08 12.13 11.68 11.70 120,450 -0.24(-2.01%)
Feb 26, 2024 11.86 12.00 11.70 11.94 158,868 +0.03(+0.25%)
Feb 23, 2024 11.55 12.07 11.41 11.91 248,596 +0.29(+2.50%)
Feb 22, 2024 11.65 11.87 11.53 11.62 174,711 -0.05(-0.43%)
Feb 21, 2024 11.98 11.99 11.50 11.67 123,801 -0.33(-2.75%)
Feb 20, 2024 11.95 12.09 11.91 12.00 297,515 -0.20(-1.64%)
Feb 16, 2024 11.84 12.20 11.61 12.20 225,064 +0.24(+2.01%)
Feb 15, 2024 11.34 11.96 11.34 11.96 215,634 +0.67(+5.93%)
Feb 14, 2024 11.05 11.31 10.96 11.29 172,165 +0.43(+3.93%)
Feb 13, 2024 11.05 11.14 10.79 10.86 300,554 -0.67(-5.78%)
Feb 12, 2024 11.62 11.69 11.51 11.53 179,243 -0.12(-1.02%)
Feb 09, 2024 11.75 11.82 11.53 11.65 239,081 -0.03(-0.26%)
Feb 08, 2024 10.96 11.83 10.96 11.68 1,903,374 +0.74(+6.73%)
Feb 07, 2024 11.07 11.18 10.84 10.94 3,230,569 -0.04(-0.36%)
Feb 06, 2024 10.72 11.03 10.64 10.98 212,230 +0.21(+1.94%)
Feb 05, 2024 10.69 10.85 10.54 10.77 230,254 -0.12(-1.10%)
Feb 02, 2024 10.82 10.97 10.72 10.89 130,877 -0.11(-1.00%)
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.