Alta Equipment Group Inc. (ALTG) NYSE
6.12
+0.05(+0.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.12
+0.05(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.12 | 6.12 | 6.12 | 6.17 | 5.65 | 361,407 |
| March 12, 2026 | 6.19 | 6.07 | 6.07 | 6.28 | 6 | 187,175 |
| March 11, 2026 | 6.5 | 6.4 | 6.4 | 6.52 | 6.22 | 196,233 |
| March 10, 2026 | 6.58 | 6.52 | 6.52 | 6.91 | 6.47 | 326,814 |
| March 09, 2026 | 6.81 | 6.65 | 6.65 | 7.05 | 6.24 | 390,617 |
| March 06, 2026 | 6.68 | 6.65 | 6.65 | 6.95 | 6.49 | 470,842 |
| March 05, 2026 | 6.93 | 6.95 | 6.95 | 7.1 | 6.72 | 241,635 |
| March 04, 2026 | 7.36 | 7.09 | 7.09 | 7.4 | 7.01 | 114,894 |
| March 03, 2026 | 7.15 | 7.29 | 7.29 | 7.52 | 6.95 | 358,399 |
| March 02, 2026 | 6.81 | 7.62 | 7.62 | 7.73 | 6.81 | 394,707 |
| February 27, 2026 | 6.43 | 6.9 | 6.9 | 6.99 | 6.22 | 319,811 |
| February 26, 2026 | 6.66 | 6.5 | 6.5 | 6.79 | 6.39 | 326,900 |
| February 25, 2026 | 6.95 | 6.59 | 6.59 | 6.95 | 6.54 | 125,000 |
| February 24, 2026 | 6.83 | 6.91 | 6.91 | 7.1 | 6.68 | 200,631 |
| February 23, 2026 | 7.02 | 6.89 | 6.89 | 7.07 | 6.66 | 172,100 |
| February 20, 2026 | 6.86 | 7.05 | 0 | 7.08 | 6.8 | 112,393 |
| February 19, 2026 | 6.79 | 6.92 | 0 | 6.95 | 6.7 | 101,800 |
| February 18, 2026 | 6.83 | 6.91 | 0 | 7.17 | 6.67 | 149,600 |
| February 17, 2026 | 6.63 | 6.82 | 0 | 6.95 | 6.55 | 288,000 |
| February 13, 2026 | 6.58 | 6.64 | 0 | 6.79 | 6.53 | 141,002 |
| February 12, 2026 | 7.03 | 6.61 | 0 | 7.1 | 6.46 | 164,400 |
| February 11, 2026 | 7.15 | 6.94 | 0 | 7.23 | 6.74 | 126,945 |
| February 10, 2026 | 7.42 | 7.01 | 0 | 7.45 | 7 | 153,333 |
| February 09, 2026 | 7.45 | 7.42 | 0 | 7.56 | 7.26 | 287,413 |
| February 06, 2026 | 6.79 | 7.35 | 0 | 7.42 | 6.79 | 218,424 |
| February 05, 2026 | 6.7 | 6.68 | 0 | 6.79 | 6.52 | 251,400 |
| February 04, 2026 | 6.81 | 6.82 | 0 | 6.93 | 6.53 | 161,000 |
| February 03, 2026 | 6.75 | 6.71 | 0 | 6.91 | 6.55 | 263,300 |
| February 02, 2026 | 6.76 | 6.7 | 0 | 7 | 6.69 | 336,000 |
| January 30, 2026 | 6.76 | 6.76 | 0 | 6.96 | 6.51 | 256,400 |
| January 29, 2026 | 6.66 | 6.87 | 0 | 6.93 | 6.64 | 240,709 |
| January 28, 2026 | 6.63 | 6.64 | 0 | 6.77 | 6.51 | 335,242 |
| January 27, 2026 | 6.55 | 6.62 | 0 | 6.63 | 6.43 | 184,200 |
| January 26, 2026 | 6.42 | 6.56 | 0 | 6.62 | 6.41 | 171,332 |
| January 23, 2026 | 6.35 | 6.43 | 0 | 6.46 | 6.22 | 168,344 |
| January 22, 2026 | 6.29 | 6.36 | 0 | 6.54 | 6.28 | 233,718 |
| January 21, 2026 | 6.05 | 6.24 | 0 | 6.34 | 6.05 | 189,100 |
| January 20, 2026 | 6.26 | 6.05 | 0 | 6.32 | 6 | 261,333 |
| January 16, 2026 | 6.33 | 6.47 | 0 | 6.51 | 6.3 | 210,600 |
| January 15, 2026 | 6.24 | 6.31 | 0 | 6.57 | 6.24 | 260,600 |
| January 14, 2026 | 6.37 | 6.18 | 0 | 6.37 | 6.02 | 144,802 |
| January 13, 2026 | 6.05 | 6.32 | 0 | 6.48 | 6.05 | 214,849 |
| January 12, 2026 | 5.78 | 6.05 | 0 | 6.07 | 5.76 | 279,305 |
| January 09, 2026 | 5.91 | 5.8 | 0 | 5.98 | 5.7 | 212,718 |
| January 08, 2026 | 5.52 | 5.83 | 0 | 6.02 | 5.41 | 239,700 |
| January 07, 2026 | 5.62 | 5.54 | 0 | 5.65 | 5.32 | 320,000 |
| January 06, 2026 | 5.4 | 5.6 | 0 | 5.64 | 5.28 | 314,400 |
| January 05, 2026 | 5.05 | 5.43 | 0 | 5.69 | 5.05 | 417,663 |
| January 02, 2026 | 4.63 | 5.01 | 0 | 5.03 | 4.63 | 301,500 |
| December 31, 2025 | 4.67 | 4.6 | 0 | 4.67 | 4.57 | 260,500 |
| December 30, 2025 | 4.74 | 4.68 | 0 | 4.79 | 4.65 | 218,000 |
| December 29, 2025 | 4.69 | 4.75 | 0 | 4.77 | 4.67 | 218,710 |
| December 26, 2025 | 4.68 | 4.72 | 0 | 4.76 | 4.65 | 184,700 |
| December 24, 2025 | 4.67 | 4.7 | 0 | 4.73 | 4.63 | 129,700 |
| December 23, 2025 | 4.77 | 4.67 | 0 | 4.77 | 4.62 | 216,200 |
| December 22, 2025 | 4.9 | 4.78 | 0 | 4.92 | 4.75 | 271,820 |
| December 19, 2025 | 4.99 | 4.86 | 0 | 5.01 | 4.85 | 311,300 |
| December 18, 2025 | 5.14 | 5.02 | 0 | 5.19 | 4.97 | 198,700 |
| December 17, 2025 | 5.27 | 5.03 | 0 | 5.29 | 5.02 | 234,000 |
| December 16, 2025 | 5.2 | 5.28 | 0 | 5.43 | 5.19 | 213,941 |