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

Alta Equipment Group Inc (NY: ALTG )

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Jun 30, 2020 7.421 7.517 7.106 7.412 167,038 +0.02(+0.26%)
Jun 29, 2020 7.774 8.041 7.373 7.393 201,747 -0.25(-3.25%)
Jun 26, 2020 8.299 8.394 7.354 7.641 2,119,876 -0.66(-7.93%)
Jun 25, 2020 8.423 8.451 8.270 8.299 281,941 -0.05(-0.57%)
Jun 24, 2020 8.499 8.575 8.299 8.346 166,415 -0.24(-2.78%)
Jun 23, 2020 8.738 8.738 8.423 8.585 298,409 -0.03(-0.33%)
Jun 22, 2020 8.470 8.614 8.327 8.614 365,761 +0.19(+2.26%)
Jun 19, 2020 8.346 8.566 8.103 8.423 1,206,550 +0.13(+1.61%)
Jun 18, 2020 7.707 8.366 7.707 8.289 415,201 +0.62(+8.08%)
Jun 17, 2020 8.079 8.241 7.488 7.669 139,591 -0.31(-3.94%)
Jun 16, 2020 8.013 8.358 7.803 7.984 283,833 +0.22(+2.83%)
Jun 15, 2020 7.555 7.889 7.402 7.765 224,196 +0.12(+1.62%)
Jun 12, 2020 7.297 7.831 7.297 7.641 110,811 +0.55(+7.81%)
Jun 11, 2020 7.393 7.393 6.839 7.087 152,082 -0.72(-9.17%)
Jun 10, 2020 8.032 8.108 7.774 7.803 188,327 -0.17(-2.15%)
Jun 09, 2020 7.621 8.013 7.526 7.974 208,231 +0.29(+3.72%)
Jun 08, 2020 7.889 7.893 7.555 7.688 141,594 +0.07(+0.88%)
Jun 05, 2020 7.526 7.621 7.373 7.621 442,824 +0.39(+5.41%)
Jun 04, 2020 6.725 7.278 6.725 7.230 177,316 +0.34(+4.99%)
Jun 03, 2020 6.572 7.001 6.572 6.887 135,800 +0.33(+5.09%)
Jun 02, 2020 6.143 6.572 6.143 6.553 243,218 +0.49(+8.02%)
Jun 01, 2020 6.420 6.553 6.000 6.067 125,247 -0.32(-5.07%)
May 29, 2020 6.544 6.639 6.162 6.391 220,468 -0.15(-2.33%)
May 28, 2020 6.954 7.011 6.515 6.544 105,310 -0.38(-5.51%)
May 27, 2020 6.773 6.963 6.439 6.925 164,449 +0.15(+2.25%)
May 26, 2020 6.572 6.868 6.458 6.773 276,223 +0.44(+6.93%)
May 22, 2020 6.277 6.343 6.181 6.334 185,873 -0.04(-0.60%)
May 21, 2020 6.315 6.439 6.267 6.372 247,762 +0.12(+1.98%)
May 20, 2020 5.685 6.248 5.685 6.248 300,055 +0.52(+9.17%)
May 19, 2020 6.000 6.009 5.676 5.723 141,675 -0.23(-3.85%)
May 18, 2020 5.609 6.071 5.523 5.952 530,619 +0.61(+11.43%)
May 15, 2020 3.835 5.370 3.816 5.342 764,354 +1.39(+35.27%)
May 14, 2020 4.350 4.350 3.949 3.949 135,032 -0.38(-8.81%)
May 13, 2020 4.827 4.827 4.321 4.331 389,454 -0.44(-9.20%)
May 12, 2020 5.132 5.418 4.655 4.769 111,601 -0.31(-6.19%)
May 11, 2020 4.865 5.098 4.827 5.084 98,250 +0.17(+3.50%)
May 08, 2020 5.046 5.075 4.874 4.912 171,405 -0.03(-0.58%)
May 07, 2020 4.817 5.075 4.769 4.941 106,634 +0.17(+3.60%)
May 06, 2020 4.779 4.893 4.703 4.769 52,590 +0.00(+0.00%)
May 05, 2020 4.750 5.094 4.684 4.769 59,810 +0.12(+2.67%)
May 04, 2020 4.579 4.769 4.531 4.645 100,401 -0.04(-0.81%)
May 01, 2020 4.836 4.874 4.626 4.684 110,601 -0.31(-6.12%)
Apr 30, 2020 5.199 5.199 4.932 4.989 74,781 -0.21(-4.04%)
Apr 29, 2020 5.036 5.246 4.998 5.199 416,844 +0.36(+7.50%)
Apr 28, 2020 4.588 5.116 4.588 4.836 365,469 +0.35(+7.87%)
Apr 27, 2020 4.617 4.617 4.464 4.483 49,876 -0.02(-0.42%)
Apr 24, 2020 4.378 4.531 4.292 4.502 83,658 +0.12(+2.83%)
Apr 23, 2020 4.436 4.645 4.378 4.378 58,881 +0.04(+0.88%)
Apr 22, 2020 4.340 4.553 4.245 4.340 28,598 +0.05(+1.11%)
Apr 21, 2020 4.388 4.388 4.168 4.292 241,094 -0.10(-2.17%)
Apr 20, 2020 4.283 4.531 4.168 4.388 78,733 +0.11(+2.68%)
Apr 17, 2020 4.626 4.698 4.245 4.273 158,511 -0.10(-2.18%)
Apr 16, 2020 4.464 4.483 4.312 4.369 150,745 -0.12(-2.76%)
Apr 15, 2020 4.407 4.631 4.340 4.493 176,985 -0.01(-0.21%)
Apr 14, 2020 4.731 4.960 4.455 4.502 142,479 -0.06(-1.26%)
Apr 13, 2020 5.065 5.065 4.531 4.560 231,042 -0.21(-4.40%)
Apr 09, 2020 4.626 4.979 4.626 4.769 156,624 +0.17(+3.73%)
Apr 08, 2020 4.331 4.788 4.331 4.598 50,541 +0.34(+8.07%)
Apr 07, 2020 4.054 4.540 3.911 4.254 308,224 +0.30(+7.47%)
Apr 06, 2020 3.978 4.235 3.920 3.959 119,367 +0.04(+0.97%)
Apr 03, 2020 4.197 4.407 3.863 3.920 63,006 -0.19(-4.64%)
Apr 02, 2020 3.835 4.149 3.835 4.111 68,716 +0.22(+5.64%)
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.