Alta Equipment Group Inc (NY: ALTG )

8.980 +0.150 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.930 9.274 8.840 8.980 393,355 +0.15(+1.70%)
Jul 11, 2024 8.300 8.860 8.270 8.830 509,848 +0.79(+9.83%)
Jul 10, 2024 8.000 8.170 7.885 8.040 475,119 +0.05(+0.63%)
Jul 09, 2024 8.120 8.120 7.880 7.990 146,870 -0.18(-2.20%)
Jul 08, 2024 7.950 8.180 7.950 8.170 146,433 +0.27(+3.42%)
Jul 05, 2024 8.060 8.200 7.840 7.900 244,801 -0.21(-2.59%)
Jul 03, 2024 8.020 8.140 7.940 8.110 96,861 +0.17(+2.14%)
Jul 02, 2024 7.740 7.950 7.720 7.940 163,189 +0.17(+2.19%)
Jul 01, 2024 8.050 8.080 7.620 7.770 313,096 -0.27(-3.36%)
Jun 28, 2024 8.120 8.260 7.960 8.040 863,868 +0.00(+0.00%)
Jun 27, 2024 8.320 8.320 7.905 8.040 324,633 -0.28(-3.37%)
Jun 26, 2024 8.210 8.480 8.210 8.320 284,086 +0.02(+0.24%)
Jun 25, 2024 8.540 8.540 8.140 8.300 186,364 -0.27(-3.15%)
Jun 24, 2024 8.740 8.870 8.500 8.570 226,089 -0.16(-1.83%)
Jun 21, 2024 8.840 8.880 8.580 8.730 1,661,013 -0.09(-1.02%)
Jun 20, 2024 8.610 8.830 8.520 8.820 288,104 +0.21(+2.44%)
Jun 18, 2024 8.480 8.850 8.450 8.610 260,295 +0.16(+1.89%)
Jun 17, 2024 8.490 8.570 8.350 8.450 300,984 -0.10(-1.17%)
Jun 14, 2024 8.650 8.660 8.440 8.550 366,658 -0.23(-2.62%)
Jun 13, 2024 8.890 9.010 8.630 8.780 261,814 -0.18(-2.01%)
Jun 12, 2024 9.110 9.420 8.910 8.960 456,310 +0.16(+1.82%)
Jun 11, 2024 8.890 8.950 8.640 8.800 724,998 -0.09(-1.01%)
Jun 10, 2024 8.270 8.950 8.210 8.890 713,913 +0.51(+6.09%)
Jun 07, 2024 7.880 8.550 7.850 8.380 449,110 +0.39(+4.88%)
Jun 06, 2024 7.980 8.180 7.901 7.990 245,363 +0.01(+0.13%)
Jun 05, 2024 7.830 8.150 7.640 7.980 376,749 +0.20(+2.57%)
Jun 04, 2024 7.970 7.989 7.720 7.780 523,485 -0.18(-2.26%)
Jun 03, 2024 8.550 8.550 7.860 7.960 665,762 -0.48(-5.69%)
May 31, 2024 8.690 8.735 8.380 8.440 256,915 -0.19(-2.20%)
May 30, 2024 8.420 8.740 8.230 8.630 476,923 +0.23(+2.74%)
May 29, 2024 8.900 8.980 8.390 8.400 435,281 -0.64(-7.08%)
May 28, 2024 8.870 9.120 8.760 9.040 344,967 +0.23(+2.61%)
May 24, 2024 8.720 8.880 8.430 8.810 256,039 +0.25(+2.92%)
May 23, 2024 9.020 9.020 8.370 8.560 432,199 -0.48(-5.31%)
May 22, 2024 8.630 9.130 8.600 9.040 362,719 +0.36(+4.15%)
May 21, 2024 9.260 9.399 8.590 8.680 415,087 -0.57(-6.16%)
May 20, 2024 8.610 9.250 8.500 9.250 423,982 +0.65(+7.56%)
May 17, 2024 8.660 8.890 8.550 8.600 321,913 -0.03(-0.35%)
May 16, 2024 8.420 8.780 8.310 8.630 375,602 +0.20(+2.37%)
May 15, 2024 9.050 9.100 8.410 8.430 447,774 -0.42(-4.75%)
May 14, 2024 8.570 8.870 8.360 8.850 620,304 +0.35(+4.08%)
May 13, 2024 8.940 8.990 8.493 8.503 445,070 -0.29(-3.28%)
May 10, 2024 9.685 9.691 8.692 8.791 1,009,319 -0.95(-9.79%)
May 09, 2024 10.85 10.85 8.990 9.745 1,692,928 -1.77(-15.36%)
May 08, 2024 11.56 11.63 11.28 11.51 299,409 -0.23(-1.95%)
May 07, 2024 11.87 12.00 11.70 11.74 298,740 -0.04(-0.34%)
May 06, 2024 11.72 11.78 11.52 11.78 261,109 +0.17(+1.45%)
May 03, 2024 11.73 11.84 11.46 11.61 237,856 +0.14(+1.21%)
May 02, 2024 11.29 11.51 11.28 11.47 331,720 +0.36(+3.22%)
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.