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 (%)
Jul 29, 2022 10.13 10.30 10.08 10.26 55,126 +0.24(+2.37%)
Jul 28, 2022 10.07 10.16 9.980 10.03 23,533 +0.04(+0.37%)
Jul 27, 2022 9.861 10.01 9.715 9.989 24,545 +0.24(+2.43%)
Jul 26, 2022 9.952 9.952 9.587 9.751 24,474 -0.21(-2.11%)
Jul 25, 2022 10.10 10.13 9.742 9.961 35,215 -0.07(-0.73%)
Jul 22, 2022 10.26 10.26 9.870 10.03 43,842 -0.26(-2.57%)
Jul 21, 2022 9.706 10.34 9.587 10.30 92,200 +0.65(+6.72%)
Jul 20, 2022 9.742 9.779 9.477 9.651 39,940 -0.02(-0.19%)
Jul 19, 2022 9.267 9.760 9.267 9.669 52,547 +0.47(+5.06%)
Jul 18, 2022 9.276 9.304 9.158 9.203 96,250 +0.05(+0.50%)
Jul 15, 2022 9.076 9.322 8.984 9.158 60,468 +0.28(+3.19%)
Jul 14, 2022 8.637 8.884 8.619 8.875 37,301 -0.01(-0.10%)
Jul 13, 2022 8.546 8.893 8.491 8.884 53,676 +0.35(+4.06%)
Jul 12, 2022 8.318 8.637 8.254 8.537 71,168 +0.42(+5.17%)
Jul 11, 2022 8.354 8.373 8.090 8.117 33,907 -0.30(-3.58%)
Jul 08, 2022 8.409 8.500 8.318 8.418 38,068 -0.01(-0.11%)
Jul 07, 2022 8.336 8.665 8.336 8.427 65,886 +0.12(+1.43%)
Jul 06, 2022 8.062 8.409 8.062 8.309 50,962 +0.26(+3.29%)
Jul 05, 2022 8.090 8.226 7.898 8.044 189,969 -0.26(-3.08%)
Jul 01, 2022 8.108 8.464 8.062 8.300 86,148 +0.11(+1.34%)
Jun 30, 2022 8.053 8.363 8.007 8.190 81,473 -0.02(-0.22%)
Jun 29, 2022 8.583 8.583 8.062 8.208 170,766 -0.27(-3.23%)
Jun 28, 2022 8.710 9.039 8.436 8.482 96,562 -0.22(-2.52%)
Jun 27, 2022 8.793 8.975 8.674 8.701 66,948 +0.03(+0.32%)
Jun 24, 2022 8.528 8.838 8.391 8.674 359,155 +0.19(+2.26%)
Jun 23, 2022 8.619 8.884 8.455 8.482 82,335 -0.02(-0.21%)
Jun 22, 2022 8.345 8.628 8.345 8.500 99,458 -0.01(-0.11%)
Jun 21, 2022 8.637 8.930 8.500 8.510 75,674 -0.02(-0.21%)
Jun 17, 2022 8.665 8.665 8.373 8.528 92,741 +0.02(+0.21%)
Jun 16, 2022 9.094 9.094 8.400 8.510 91,825 -0.78(-8.36%)
Jun 15, 2022 9.048 9.340 8.856 9.286 79,387 +0.29(+3.25%)
Jun 14, 2022 9.112 9.112 8.788 8.993 48,218 -0.05(-0.51%)
Jun 13, 2022 9.633 9.642 8.902 9.039 71,258 -0.80(-8.16%)
Jun 10, 2022 9.888 9.981 9.770 9.843 96,318 -0.25(-2.44%)
Jun 09, 2022 10.19 10.19 9.989 10.09 36,498 -0.08(-0.81%)
Jun 08, 2022 10.24 10.45 10.12 10.17 32,711 -0.14(-1.33%)
Jun 07, 2022 10.16 10.34 10.11 10.31 84,390 +0.08(+0.80%)
Jun 06, 2022 10.29 10.29 10.13 10.23 69,841 +0.05(+0.54%)
Jun 03, 2022 10.36 10.36 10.08 10.17 54,007 -0.18(-1.76%)
Jun 02, 2022 10.29 10.50 10.29 10.35 34,557 +0.11(+1.07%)
Jun 01, 2022 9.916 10.29 9.888 10.24 66,865 +0.41(+4.18%)
May 31, 2022 9.733 9.865 9.555 9.833 174,676 +0.12(+1.22%)
May 27, 2022 9.496 9.885 9.496 9.715 168,251 +0.23(+2.41%)
May 26, 2022 9.706 9.737 9.450 9.486 122,051 -0.05(-0.48%)
May 25, 2022 9.696 9.879 9.505 9.532 49,211 -0.16(-1.60%)
May 24, 2022 9.633 9.724 9.450 9.687 42,911 -0.04(-0.38%)
May 23, 2022 9.550 9.770 9.336 9.724 106,726 +0.33(+3.50%)
May 20, 2022 9.760 9.952 9.267 9.395 48,924 -0.22(-2.28%)
May 19, 2022 9.678 9.833 9.569 9.614 71,950 -0.21(-2.14%)
May 18, 2022 10.22 10.32 9.696 9.824 91,561 -0.45(-4.36%)
May 17, 2022 9.925 10.34 9.916 10.27 113,020 +0.58(+5.93%)
May 16, 2022 9.477 9.797 9.404 9.696 87,369 +0.26(+2.71%)
May 13, 2022 9.130 9.788 9.130 9.441 154,245 +0.31(+3.40%)
May 12, 2022 9.012 9.477 8.930 9.130 81,495 +0.14(+1.52%)
May 11, 2022 9.231 9.340 8.884 8.993 234,761 -0.23(-2.48%)
May 10, 2022 9.541 9.573 9.140 9.222 131,415 -0.17(-1.85%)
May 09, 2022 10.16 10.21 9.322 9.395 182,244 -0.90(-8.78%)
May 06, 2022 11.03 11.03 10.27 10.30 161,617 -0.79(-7.16%)
May 05, 2022 10.96 11.09 10.73 11.09 118,379 +0.04(+0.33%)
May 04, 2022 10.81 11.08 10.50 11.06 70,690 +0.31(+2.89%)
May 03, 2022 10.34 10.80 10.25 10.75 62,593 +0.33(+3.16%)
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.