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

Alta Equipment Group Inc (NY: ALTG )

8.440 -0.190 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 9.861 9.906 9.669 9.687 63,195 -0.07(-0.75%)
Feb 25, 2021 10.06 10.06 9.696 9.760 40,876 -0.27(-2.73%)
Feb 24, 2021 9.861 10.15 9.815 10.03 115,893 +0.22(+2.23%)
Feb 23, 2021 9.550 9.998 9.550 9.815 77,834 +0.19(+1.99%)
Feb 22, 2021 9.432 9.715 9.432 9.623 84,807 +0.06(+0.67%)
Feb 19, 2021 9.304 9.724 9.304 9.560 41,181 +0.16(+1.75%)
Feb 18, 2021 9.687 9.687 9.304 9.395 41,763 -0.27(-2.83%)
Feb 17, 2021 9.696 9.751 9.587 9.669 22,517 -0.13(-1.30%)
Feb 16, 2021 9.843 9.853 9.724 9.797 40,265 +0.12(+1.23%)
Feb 12, 2021 9.706 9.706 9.550 9.678 33,295 +0.07(+0.76%)
Feb 11, 2021 9.350 9.633 9.286 9.605 57,132 +0.32(+3.44%)
Feb 10, 2021 9.843 9.843 9.194 9.286 86,472 -0.50(-5.13%)
Feb 09, 2021 9.861 9.934 9.706 9.788 60,999 -0.06(-0.65%)
Feb 08, 2021 9.523 10.01 9.523 9.852 115,666 +0.39(+4.15%)
Feb 05, 2021 9.103 9.486 9.003 9.459 82,581 +0.37(+4.12%)
Feb 04, 2021 9.039 9.194 8.993 9.085 72,354 +0.00(+0.00%)
Feb 03, 2021 9.094 9.222 8.838 9.085 69,244 -0.08(-0.90%)
Feb 02, 2021 9.112 9.176 8.920 9.167 51,553 +0.16(+1.72%)
Feb 01, 2021 8.665 9.048 8.583 9.012 46,721 +0.35(+4.00%)
Jan 29, 2021 8.975 8.975 8.583 8.665 68,233 -0.26(-2.97%)
Jan 28, 2021 9.066 9.322 8.866 8.930 82,815 -0.06(-0.71%)
Jan 27, 2021 9.094 9.331 8.920 8.993 434,628 -0.24(-2.57%)
Jan 26, 2021 9.395 9.395 9.039 9.231 535,858 -0.09(-0.98%)
Jan 25, 2021 9.368 9.432 9.176 9.322 43,634 -0.05(-0.58%)
Jan 22, 2021 9.130 9.413 9.085 9.377 114,452 +0.16(+1.68%)
Jan 21, 2021 9.158 9.313 9.121 9.222 35,428 +0.01(+0.10%)
Jan 20, 2021 9.140 9.359 9.140 9.213 22,919 +0.03(+0.30%)
Jan 19, 2021 9.222 9.286 8.993 9.185 96,258 +0.00(+0.00%)
Jan 15, 2021 9.130 9.322 9.001 9.185 47,204 -0.03(-0.30%)
Jan 14, 2021 9.514 9.514 9.185 9.213 49,565 -0.26(-2.70%)
Jan 13, 2021 9.514 9.797 9.258 9.468 59,105 -0.13(-1.33%)
Jan 12, 2021 9.468 9.806 9.468 9.596 28,402 +0.12(+1.25%)
Jan 11, 2021 9.295 9.532 9.240 9.477 25,657 +0.01(+0.10%)
Jan 08, 2021 9.952 9.952 9.386 9.468 35,485 -0.33(-3.36%)
Jan 07, 2021 9.770 9.861 9.669 9.797 101,627 +0.25(+2.58%)
Jan 06, 2021 8.966 9.587 8.966 9.550 347,437 +0.72(+8.17%)
Jan 05, 2021 8.765 9.213 8.683 8.829 74,690 +0.09(+1.04%)
Jan 04, 2021 9.057 9.130 8.368 8.738 80,995 -0.28(-3.14%)
Dec 31, 2020 9.021 9.021 9.021 30,238 -0.04(-0.40%)
Dec 30, 2020 9.149 9.149 9.048 9.057 30,238 -0.07(-0.80%)
Dec 29, 2020 9.066 9.222 8.939 9.130 68,704 +0.12(+1.32%)
Dec 28, 2020 8.446 9.076 8.446 9.012 120,133 +0.65(+7.75%)
Dec 24, 2020 8.245 8.446 8.217 8.363 116,095 +0.12(+1.44%)
Dec 23, 2020 8.309 8.528 8.199 8.245 105,249 -0.06(-0.77%)
Dec 22, 2020 8.300 8.309 8.126 8.309 159,684 +0.05(+0.55%)
Dec 21, 2020 8.044 8.290 8.044 8.263 129,018 +0.09(+1.12%)
Dec 18, 2020 8.363 8.363 8.172 8.172 204,919 -0.15(-1.76%)
Dec 17, 2020 8.236 8.418 8.217 8.318 71,198 +0.05(+0.66%)
Dec 16, 2020 8.373 8.564 8.126 8.263 79,214 -0.06(-0.77%)
Dec 15, 2020 8.309 8.427 8.217 8.327 73,669 +0.11(+1.33%)
Dec 14, 2020 8.309 8.309 8.126 8.217 72,567 -0.04(-0.44%)
Dec 11, 2020 7.943 8.309 7.907 8.254 122,448 +0.21(+2.61%)
Dec 10, 2020 8.382 8.519 8.026 8.044 47,428 -0.35(-4.13%)
Dec 09, 2020 8.537 8.537 8.327 8.391 23,381 -0.06(-0.76%)
Dec 08, 2020 8.354 8.491 8.254 8.455 79,808 -0.01(-0.11%)
Dec 07, 2020 8.491 8.619 8.309 8.464 35,382 +0.04(+0.43%)
Dec 04, 2020 8.345 8.482 8.183 8.427 16,428 +0.16(+1.99%)
Dec 03, 2020 8.290 8.327 8.099 8.263 15,195 +0.06(+0.78%)
Dec 02, 2020 8.007 8.327 7.925 8.199 29,503 +0.20(+2.51%)
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.