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 6.263 6.355 5.898 6.117 230,329 -0.15(-2.33%)
May 28, 2020 6.656 6.711 6.236 6.263 110,020 -0.37(-5.51%)
May 27, 2020 6.483 6.665 6.163 6.629 171,804 +0.15(+2.25%)
May 26, 2020 6.291 6.574 6.181 6.483 288,577 +0.42(+6.93%)
May 22, 2020 6.008 6.072 5.917 6.063 194,186 -0.04(-0.60%)
May 21, 2020 6.044 6.163 5.999 6.099 258,843 +0.12(+1.98%)
May 20, 2020 5.442 5.980 5.442 5.980 313,475 +0.50(+9.17%)
May 19, 2020 5.743 5.752 5.433 5.478 148,012 -0.22(-3.85%)
May 18, 2020 5.369 5.811 5.287 5.697 554,351 +0.58(+11.43%)
May 15, 2020 3.670 5.140 3.652 5.113 798,540 +1.33(+35.27%)
May 14, 2020 4.163 4.163 3.780 3.780 141,071 -0.37(-8.81%)
May 13, 2020 4.620 4.620 4.136 4.145 406,872 -0.42(-9.20%)
May 12, 2020 4.912 5.186 4.456 4.565 116,592 -0.30(-6.19%)
May 11, 2020 4.657 4.880 4.620 4.867 102,644 +0.16(+3.50%)
May 08, 2020 4.830 4.857 4.666 4.702 179,072 -0.03(-0.58%)
May 07, 2020 4.611 4.857 4.565 4.730 111,403 +0.16(+3.60%)
May 06, 2020 4.574 4.684 4.501 4.565 54,942 +0.00(+0.00%)
May 05, 2020 4.547 4.876 4.483 4.565 62,485 +0.12(+2.67%)
May 04, 2020 4.383 4.565 4.337 4.447 104,892 -0.04(-0.81%)
May 01, 2020 4.629 4.666 4.428 4.483 115,548 -0.29(-6.12%)
Apr 30, 2020 4.976 4.976 4.720 4.775 78,125 -0.20(-4.04%)
Apr 29, 2020 4.821 5.022 4.784 4.976 435,487 +0.35(+7.50%)
Apr 28, 2020 4.392 4.897 4.392 4.629 381,815 +0.34(+7.87%)
Apr 27, 2020 4.419 4.419 4.273 4.291 52,107 -0.02(-0.42%)
Apr 24, 2020 4.191 4.337 4.109 4.310 87,400 +0.12(+2.83%)
Apr 23, 2020 4.246 4.447 4.191 4.191 61,515 +0.04(+0.88%)
Apr 22, 2020 4.154 4.358 4.063 4.154 29,877 +0.05(+1.11%)
Apr 21, 2020 4.200 4.200 3.990 4.109 251,877 -0.09(-2.17%)
Apr 20, 2020 4.100 4.337 3.990 4.200 82,254 +0.11(+2.68%)
Apr 17, 2020 4.428 4.497 4.063 4.090 165,600 -0.09(-2.18%)
Apr 16, 2020 4.273 4.291 4.127 4.182 157,488 -0.12(-2.76%)
Apr 15, 2020 4.218 4.433 4.154 4.300 184,900 -0.01(-0.21%)
Apr 14, 2020 4.529 4.748 4.264 4.310 148,852 -0.05(-1.26%)
Apr 13, 2020 4.848 4.848 4.337 4.364 241,375 -0.20(-4.40%)
Apr 09, 2020 4.428 4.766 4.428 4.565 163,629 +0.16(+3.73%)
Apr 08, 2020 4.145 4.583 4.145 4.401 52,801 +0.33(+8.07%)
Apr 07, 2020 3.880 4.346 3.743 4.072 322,009 +0.28(+7.47%)
Apr 06, 2020 3.807 4.054 3.753 3.789 124,706 +0.04(+0.97%)
Apr 03, 2020 4.017 4.218 3.698 3.753 65,824 -0.18(-4.64%)
Apr 02, 2020 3.670 3.972 3.670 3.935 71,789 +0.21(+5.64%)
Apr 01, 2020 3.661 3.890 3.657 3.725 57,557 -0.17(-4.45%)
Mar 31, 2020 3.753 3.967 3.652 3.899 201,772 +0.14(+3.64%)
Mar 30, 2020 3.972 4.008 3.698 3.762 180,835 -0.18(-4.63%)
Mar 27, 2020 4.017 4.036 3.917 3.944 88,057 -0.07(-1.82%)
Mar 26, 2020 4.291 4.291 3.798 4.017 136,297 -0.13(-3.08%)
Mar 25, 2020 4.237 4.611 4.108 4.145 276,423 +0.10(+2.48%)
Mar 24, 2020 4.017 4.848 3.908 4.045 422,674 +0.16(+4.24%)
Mar 23, 2020 3.424 4.565 3.424 3.880 322,907 +0.45(+13.03%)
Mar 20, 2020 3.433 4.045 3.433 3.433 653,311 +0.01(+0.27%)
Mar 19, 2020 3.387 4.109 3.278 3.424 392,384 +0.00(+0.00%)
Mar 18, 2020 3.899 4.017 3.360 3.424 565,702 -0.58(-14.58%)
Mar 17, 2020 4.127 4.342 3.807 4.008 505,193 -0.11(-2.66%)
Mar 16, 2020 4.739 5.099 4.036 4.118 402,946 -1.03(-20.04%)
Mar 13, 2020 5.487 5.780 5.049 5.150 240,077 -0.20(-3.75%)
Mar 12, 2020 6.437 6.437 5.341 5.350 441,052 -1.36(-20.27%)
Mar 11, 2020 7.323 7.396 6.620 6.711 195,509 -0.76(-10.15%)
Mar 10, 2020 7.396 7.685 7.332 7.469 137,600 +0.16(+2.25%)
Mar 09, 2020 7.660 7.733 7.149 7.304 282,647 -0.67(-8.36%)
Mar 06, 2020 7.715 7.971 7.670 7.971 179,400 +0.06(+0.81%)
Mar 05, 2020 8.080 8.080 7.806 7.907 100,047 -0.16(-2.04%)
Mar 04, 2020 7.916 8.181 7.852 8.071 229,466 +0.36(+4.62%)
Mar 03, 2020 7.943 7.943 7.615 7.715 403,388 -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.