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

Alta Equipment Group Inc (NY: ALTG )

8.600 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 6.262 6.353 5.897 6.116 230,383 -0.15(-2.33%)
May 28, 2020 6.655 6.709 6.235 6.262 110,046 -0.37(-5.51%)
May 27, 2020 6.481 6.664 6.162 6.627 171,844 +0.15(+2.25%)
May 26, 2020 6.289 6.572 6.180 6.481 288,645 +0.42(+6.93%)
May 22, 2020 6.006 6.070 5.915 6.061 194,231 -0.04(-0.60%)
May 21, 2020 6.043 6.162 5.997 6.098 258,904 +0.12(+1.98%)
May 20, 2020 5.440 5.979 5.440 5.979 313,549 +0.50(+9.17%)
May 19, 2020 5.742 5.751 5.431 5.477 148,046 -0.22(-3.85%)
May 18, 2020 5.367 5.810 5.285 5.696 554,480 +0.58(+11.43%)
May 15, 2020 3.670 5.139 3.651 5.112 798,727 +1.33(+35.27%)
May 14, 2020 4.162 4.162 3.779 3.779 141,104 -0.37(-8.81%)
May 13, 2020 4.619 4.619 4.135 4.144 406,967 -0.42(-9.20%)
May 12, 2020 4.911 5.185 4.455 4.564 116,620 -0.30(-6.19%)
May 11, 2020 4.655 4.879 4.619 4.865 102,669 +0.16(+3.50%)
May 08, 2020 4.829 4.856 4.665 4.701 179,113 -0.03(-0.58%)
May 07, 2020 4.610 4.856 4.564 4.728 111,429 +0.16(+3.60%)
May 06, 2020 4.573 4.683 4.500 4.564 54,955 +0.00(+0.00%)
May 05, 2020 4.546 4.874 4.482 4.564 62,500 +0.12(+2.67%)
May 04, 2020 4.382 4.564 4.336 4.445 104,916 -0.04(-0.81%)
May 01, 2020 4.628 4.665 4.427 4.482 115,575 -0.29(-6.12%)
Apr 30, 2020 4.975 4.975 4.719 4.774 78,144 -0.20(-4.04%)
Apr 29, 2020 4.820 5.021 4.783 4.975 435,589 +0.35(+7.50%)
Apr 28, 2020 4.391 4.896 4.391 4.628 381,904 +0.34(+7.87%)
Apr 27, 2020 4.418 4.418 4.272 4.290 52,119 -0.02(-0.42%)
Apr 24, 2020 4.190 4.336 4.108 4.309 87,420 +0.12(+2.83%)
Apr 23, 2020 4.245 4.445 4.190 4.190 61,529 +0.04(+0.88%)
Apr 22, 2020 4.153 4.357 4.062 4.153 29,884 +0.05(+1.11%)
Apr 21, 2020 4.199 4.199 3.989 4.108 251,936 -0.09(-2.17%)
Apr 20, 2020 4.099 4.336 3.989 4.199 82,274 +0.11(+2.68%)
Apr 17, 2020 4.427 4.496 4.062 4.089 165,639 -0.09(-2.18%)
Apr 16, 2020 4.272 4.290 4.126 4.181 157,524 -0.12(-2.76%)
Apr 15, 2020 4.217 4.432 4.153 4.299 184,944 -0.01(-0.21%)
Apr 14, 2020 4.528 4.747 4.263 4.309 148,886 -0.05(-1.26%)
Apr 13, 2020 4.847 4.847 4.336 4.363 241,432 -0.20(-4.40%)
Apr 09, 2020 4.427 4.765 4.427 4.564 163,667 +0.16(+3.73%)
Apr 08, 2020 4.144 4.582 4.144 4.400 52,813 +0.33(+8.07%)
Apr 07, 2020 3.880 4.345 3.743 4.071 322,085 +0.28(+7.47%)
Apr 06, 2020 3.806 4.053 3.752 3.788 124,735 +0.04(+0.97%)
Apr 03, 2020 4.016 4.217 3.697 3.752 65,839 -0.18(-4.64%)
Apr 02, 2020 3.670 3.971 3.670 3.934 71,806 +0.21(+5.64%)
Apr 01, 2020 3.660 3.889 3.656 3.724 57,570 -0.17(-4.45%)
Mar 31, 2020 3.752 3.966 3.651 3.898 201,819 +0.14(+3.64%)
Mar 30, 2020 3.971 4.007 3.697 3.761 180,877 -0.18(-4.63%)
Mar 27, 2020 4.016 4.035 3.916 3.943 88,078 -0.07(-1.82%)
Mar 26, 2020 4.290 4.290 3.797 4.016 136,329 -0.13(-3.08%)
Mar 25, 2020 4.236 4.610 4.107 4.144 276,488 +0.10(+2.48%)
Mar 24, 2020 4.016 4.847 3.907 4.044 422,773 +0.16(+4.24%)
Mar 23, 2020 3.423 4.564 3.423 3.880 322,983 +0.45(+13.03%)
Mar 20, 2020 3.432 4.044 3.432 3.432 653,464 +0.01(+0.27%)
Mar 19, 2020 3.387 4.108 3.277 3.423 392,476 +0.00(+0.00%)
Mar 18, 2020 3.898 4.016 3.359 3.423 565,834 -0.58(-14.58%)
Mar 17, 2020 4.126 4.340 3.806 4.007 505,311 -0.11(-2.66%)
Mar 16, 2020 4.738 5.098 4.035 4.117 403,040 -1.03(-20.04%)
Mar 13, 2020 5.486 5.778 5.048 5.148 240,133 -0.20(-3.75%)
Mar 12, 2020 6.435 6.435 5.340 5.349 441,156 -1.36(-20.27%)
Mar 11, 2020 7.321 7.394 6.618 6.709 195,555 -0.76(-10.15%)
Mar 10, 2020 7.394 7.683 7.330 7.467 137,632 +0.16(+2.25%)
Mar 09, 2020 7.659 7.731 7.147 7.303 282,714 -0.67(-8.36%)
Mar 06, 2020 7.713 7.969 7.668 7.969 179,442 +0.06(+0.81%)
Mar 05, 2020 8.079 8.079 7.805 7.905 100,070 -0.16(-2.04%)
Mar 04, 2020 7.914 8.179 7.850 8.069 229,520 +0.36(+4.62%)
Mar 03, 2020 7.942 7.942 7.613 7.713 403,482 -0.24(-2.99%)
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.