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 (%)
Sep 30, 2020 7.047 7.211 7.029 7.147 126,289 +0.16(+2.22%)
Sep 29, 2020 7.394 7.394 6.947 6.992 95,756 -0.40(-5.43%)
Sep 28, 2020 7.038 7.494 7.029 7.394 180,223 +0.37(+5.19%)
Sep 25, 2020 6.819 7.138 6.718 7.029 98,594 +0.26(+3.77%)
Sep 24, 2020 6.764 6.947 6.700 6.773 159,883 +0.06(+0.95%)
Sep 23, 2020 7.695 7.832 6.627 6.709 136,162 -0.99(-12.81%)
Sep 22, 2020 7.576 7.732 7.526 7.695 71,509 +0.16(+2.06%)
Sep 21, 2020 7.723 7.723 7.430 7.540 129,077 -0.32(-4.07%)
Sep 18, 2020 7.385 7.969 7.303 7.859 280,666 +0.45(+6.03%)
Sep 17, 2020 7.303 7.613 7.303 7.412 62,377 +0.01(+0.12%)
Sep 16, 2020 7.412 7.750 7.303 7.403 103,249 +0.09(+1.25%)
Sep 15, 2020 7.157 7.339 7.147 7.312 60,254 +0.15(+2.04%)
Sep 14, 2020 7.102 7.275 7.056 7.166 59,095 +0.05(+0.64%)
Sep 11, 2020 7.604 7.604 6.956 7.120 77,561 -0.47(-6.25%)
Sep 10, 2020 7.960 8.079 7.576 7.595 39,904 -0.36(-4.48%)
Sep 09, 2020 8.124 8.170 7.942 7.951 71,896 -0.12(-1.47%)
Sep 08, 2020 8.133 8.170 8.015 8.069 56,009 -0.16(-2.00%)
Sep 04, 2020 7.987 8.307 7.850 8.234 163,010 +0.34(+4.28%)
Sep 03, 2020 8.088 8.161 7.841 7.896 116,860 -0.19(-2.37%)
Sep 02, 2020 7.805 8.161 7.805 8.088 146,664 +0.22(+2.78%)
Sep 01, 2020 7.586 7.887 7.531 7.869 78,013 +0.25(+3.23%)
Aug 31, 2020 7.768 7.868 7.604 7.622 56,086 -0.16(-2.11%)
Aug 28, 2020 7.741 7.960 7.640 7.786 78,109 +0.04(+0.47%)
Aug 27, 2020 7.759 8.033 7.622 7.750 94,116 -0.01(-0.12%)
Aug 26, 2020 7.914 7.923 7.704 7.759 90,965 -0.12(-1.51%)
Aug 25, 2020 7.850 7.951 7.777 7.878 68,820 +0.03(+0.35%)
Aug 24, 2020 7.713 7.850 7.545 7.850 88,153 +0.16(+2.02%)
Aug 21, 2020 7.768 7.887 7.613 7.695 54,227 -0.08(-1.06%)
Aug 20, 2020 7.631 7.887 7.595 7.777 71,918 +0.05(+0.71%)
Aug 19, 2020 7.686 7.768 7.604 7.723 97,645 +0.04(+0.48%)
Aug 18, 2020 7.942 8.033 7.668 7.686 118,012 -0.33(-4.10%)
Aug 17, 2020 8.334 8.361 7.850 8.015 157,401 -0.15(-1.79%)
Aug 14, 2020 7.668 8.179 7.518 8.161 508,092 +0.45(+5.80%)
Aug 13, 2020 7.586 7.732 7.526 7.713 146,308 +0.13(+1.68%)
Aug 12, 2020 7.412 7.914 7.412 7.586 155,771 +0.27(+3.75%)
Aug 11, 2020 7.093 7.376 7.093 7.312 276,511 +0.28(+4.03%)
Aug 10, 2020 6.883 7.093 6.791 7.029 121,490 +0.20(+2.94%)
Aug 07, 2020 6.755 6.919 6.691 6.828 36,918 +0.04(+0.54%)
Aug 06, 2020 6.864 6.928 6.782 6.791 71,521 -0.05(-0.80%)
Aug 05, 2020 6.819 6.855 6.718 6.846 49,232 +0.12(+1.76%)
Aug 04, 2020 6.919 6.937 6.709 6.728 40,155 -0.19(-2.77%)
Aug 03, 2020 6.947 7.047 6.791 6.919 90,104 -0.02(-0.26%)
Jul 31, 2020 6.581 6.937 6.581 6.937 89,283 +0.32(+4.83%)
Jul 30, 2020 6.499 6.709 6.335 6.618 121,115 +0.03(+0.42%)
Jul 29, 2020 6.782 6.782 6.445 6.591 116,276 -0.14(-2.04%)
Jul 28, 2020 6.883 6.947 6.709 6.728 75,904 -0.24(-3.41%)
Jul 27, 2020 6.947 7.248 6.910 6.965 104,800 +0.01(+0.13%)
Jul 24, 2020 7.065 7.102 6.885 6.956 78,437 -0.17(-2.43%)
Jul 23, 2020 6.965 7.166 6.937 7.129 41,252 +0.16(+2.36%)
Jul 22, 2020 6.910 7.111 6.910 6.965 41,640 -0.03(-0.39%)
Jul 21, 2020 6.855 7.065 6.855 6.992 108,562 +0.22(+3.23%)
Jul 20, 2020 6.764 6.937 6.664 6.773 71,264 -0.06(-0.93%)
Jul 17, 2020 6.855 6.947 6.714 6.837 48,530 -0.01(-0.13%)
Jul 16, 2020 6.664 7.102 6.618 6.846 140,310 +0.16(+2.46%)
Jul 15, 2020 6.728 6.791 6.627 6.682 197,060 +0.13(+1.95%)
Jul 14, 2020 6.052 6.581 6.052 6.554 282,421 +0.38(+6.21%)
Jul 13, 2020 6.116 6.381 6.006 6.171 189,585 +0.05(+0.90%)
Jul 10, 2020 6.618 6.618 6.025 6.116 233,888 -0.48(-7.33%)
Jul 09, 2020 6.947 7.011 6.376 6.600 147,472 -0.36(-5.12%)
Jul 08, 2020 6.819 7.001 6.819 6.956 172,133 +0.19(+2.83%)
Jul 07, 2020 7.001 7.074 6.737 6.764 186,748 -0.26(-3.64%)
Jul 06, 2020 7.065 7.120 6.828 7.020 142,252 +0.16(+2.26%)
Jul 02, 2020 7.120 7.120 6.801 6.864 112,069 -0.15(-2.08%)
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.