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 (%)
Mar 31, 2021 12.05 12.06 11.44 11.87 114,085 -0.20(-1.66%)
Mar 30, 2021 11.29 12.27 11.29 12.07 126,283 +0.75(+6.61%)
Mar 29, 2021 11.70 11.85 11.32 11.32 71,501 -0.44(-3.73%)
Mar 26, 2021 11.88 12.13 11.68 11.76 59,033 +0.02(+0.16%)
Mar 25, 2021 11.09 11.81 10.94 11.74 151,017 +0.55(+4.89%)
Mar 24, 2021 11.31 11.90 11.19 11.19 88,241 +0.04(+0.33%)
Mar 23, 2021 11.70 11.70 11.05 11.16 114,460 -0.63(-5.34%)
Mar 22, 2021 12.18 12.34 11.64 11.79 160,303 -0.19(-1.60%)
Mar 19, 2021 11.13 12.10 10.92 11.98 572,921 +1.29(+12.04%)
Mar 18, 2021 10.79 10.96 10.61 10.69 103,643 -0.12(-1.10%)
Mar 17, 2021 10.70 10.87 10.68 10.81 51,480 +0.10(+0.94%)
Mar 16, 2021 10.64 10.80 10.63 10.71 81,148 -0.10(-0.93%)
Mar 15, 2021 10.76 10.81 10.55 10.81 71,073 +0.07(+0.68%)
Mar 12, 2021 10.62 10.76 10.55 10.74 82,143 +0.14(+1.29%)
Mar 11, 2021 10.52 10.62 10.42 10.60 69,418 +0.11(+1.04%)
Mar 10, 2021 10.29 10.50 10.23 10.49 69,624 +0.20(+1.95%)
Mar 09, 2021 10.23 10.41 10.20 10.29 132,827 +0.09(+0.90%)
Mar 08, 2021 10.29 10.29 10.05 10.20 88,069 +0.06(+0.63%)
Mar 05, 2021 10.04 10.28 9.806 10.13 108,757 +0.20(+2.02%)
Mar 04, 2021 10.12 10.21 9.633 9.934 219,732 -0.06(-0.64%)
Mar 03, 2021 9.724 10.14 9.651 9.998 78,752 +0.17(+1.77%)
Mar 02, 2021 9.952 9.952 9.770 9.824 33,886 -0.14(-1.37%)
Mar 01, 2021 9.943 9.970 9.843 9.961 46,339 +0.27(+2.83%)
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%)
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.