Dark

ALTG
Alta Equipment Group Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:48 PM EDT

5.96USD-6.436%(-0.41)140,186

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.37)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

5.97USD+0.168%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	6.3500	6.3700	5.9600	5.9600	-6.436%	140,186	0.000%
2026-07-28	6.3600	6.5700	6.2400	6.3700	-0.157%	154,882	-6.436%
2026-07-27	6.4700	6.5900	6.2014	6.3800	-0.932%	109,495	-6.583%
2026-07-24	6.3400	6.5699	6.2000	6.4400	+2.548%	138,964	-7.453%
2026-07-23	6.2400	6.4400	6.1800	6.2800	-1.413%	99,978	-5.096%
2026-07-22	6.2500	6.5500	6.2400	6.3700	+2.083%	132,261	-6.436%
2026-07-21	6.2500	6.3100	5.8500	6.2400	+0.808%	148,309	-4.487%
2026-07-20	6.4600	6.6900	6.1400	6.1900	-2.978%	121,579	-3.716%
2026-07-17	6.2600	6.6350	6.2500	6.3800	-1.391%	120,306	-6.583%
2026-07-16	6.4500	6.7200	6.3400	6.4700	-0.919%	128,871	-7.883%
2026-07-15	6.5200	6.6150	6.3900	6.5300	-1.360%	91,286	-8.729%
2026-07-14	6.9800	7.1600	6.5100	6.6200	-3.779%	117,715	-9.970%
2026-07-13	6.6400	7.0000	6.6400	6.8800	+3.927%	213,815	-13.372%
2026-07-10	6.3900	6.6900	6.3150	6.6200	+4.747%	175,689	-9.970%
2026-07-09	6.3000	6.5400	6.3000	6.3200	+0.637%	136,721	-5.696%
2026-07-08	6.0000	6.3200	5.8350	6.2800	+2.951%	285,349	-5.096%
2026-07-07	6.4000	6.4900	6.0500	6.1000	-5.864%	211,583	-2.295%
2026-07-06	6.1600	6.5600	6.0700	6.4800	+4.685%	172,054	-8.025%
2026-07-02	6.1700	6.5399	6.1400	6.1900	+1.809%	215,029	-3.716%
2026-07-01	6.4900	6.4900	6.0700	6.0800	-6.028%	225,025	-1.974%
2026-06-30	6.7400	6.9236	6.3700	6.4700	-4.290%	228,741	-7.883%
2026-06-29	7.5000	7.6000	6.6750	6.7600	-8.525%	154,507	-11.834%
2026-06-26	7.6000	7.7900	7.2800	7.3900	-3.399%	605,384	-19.350%
2026-06-25	7.2200	7.8800	7.2200	7.6500	+6.250%	225,498	-22.092%
2026-06-24	7.1100	7.4499	7.0500	7.2000	+0.559%	162,849	-17.222%
2026-06-23	7.3100	7.4650	7.1300	7.1600	-4.787%	156,666	-16.760%
2026-06-22	7.6100	7.8350	7.5150	7.5200	-1.956%	221,045	-20.745%
2026-06-18	7.3400	7.8500	7.3400	7.6700	+6.233%	478,595	-22.295%
2026-06-17	7.2000	7.7700	7.1900	7.2200	-0.276%	237,288	-17.452%
2026-06-16	6.9000	7.3400	6.9000	7.2400	+1.685%	302,584	-17.680%
2026-06-15	7.2600	7.5200	7.0546	7.1200	+0.993%	203,025	-16.292%
2026-06-12	6.8900	7.3700	6.8601	7.0500	+4.444%	241,733	-15.461%
2026-06-11	6.6300	6.7800	6.2700	6.7500	+5.140%	231,958	-11.704%
2026-06-10	6.5200	6.5494	6.3600	6.4200	-0.773%	154,684	-7.165%
2026-06-09	6.4600	6.6500	6.1700	6.4700	+0.622%	177,916	-7.883%
2026-06-08	6.4500	6.6000	6.3900	6.4300	+0.156%	149,173	-7.309%
2026-06-05	6.8900	7.2900	6.3300	6.4200	-7.493%	305,535	-7.165%
2026-06-04	6.4300	6.9400	6.3600	6.9400	+9.119%	264,234	-14.121%
2026-06-03	6.3800	6.5200	6.2600	6.3600	-1.242%	277,348	-6.289%
2026-06-02	6.3800	6.6200	6.2600	6.4400	0.000%	249,838	-7.453%
2026-06-01	6.0400	6.5200	5.8000	6.4400	+4.545%	273,794	-7.453%
2026-05-29	6.2200	6.3100	6.1000	6.1600	-1.597%	247,003	-3.247%
2026-05-28	6.3900	6.4700	6.1200	6.2600	-3.096%	543,594	-4.792%
2026-05-27	6.0600	6.5300	6.0600	6.4600	+9.306%	461,903	-7.740%
2026-05-26	5.5200	5.9750	5.4900	5.9100	+8.640%	491,663	+0.846%
2026-05-22	5.1200	5.4850	4.9900	5.4400	+7.937%	390,287	+9.559%
2026-05-21	5.3500	5.4300	5.0300	5.0400	-8.364%	462,814	+18.254%
2026-05-20	5.5000	5.7000	5.2000	5.5000	-0.722%	308,522	+8.364%
2026-05-19	6.4500	6.4600	5.5200	5.5400	-14.638%	403,719	+7.581%
2026-05-18	6.3300	6.5950	6.1900	6.4900	+1.565%	165,928	-8.166%
2026-05-15	6.4700	6.4700	6.1200	6.3900	-2.144%	315,207	-6.729%
2026-05-14	6.5300	6.7700	6.5100	6.5300	+0.307%	176,061	-8.729%
2026-05-13	6.3800	6.7200	6.2300	6.5100	+1.244%	347,897	-8.449%
2026-05-12	6.3700	6.8250	6.1000	6.4300	0.000%	526,462	-7.309%
2026-05-11	7.1800	7.3050	6.3200	6.4300	-11.188%	1,310,563	-7.309%
2026-05-08	7.2500	7.2600	6.1500	7.2400	-11.600%	1,181,927	-17.680%
2026-05-07	8.4300	8.6900	8.0601	8.1900	-1.325%	264,457	-27.228%
2026-05-06	8.2700	8.5050	8.0500	8.3000	+3.106%	244,737	-28.193%
2026-05-05	7.8400	8.1300	7.8400	8.0500	+3.737%	202,498	-25.963%
2026-05-04	7.9300	8.0900	7.6200	7.7600	-2.757%	218,939	-23.196%
2026-05-01	7.7600	8.1500	7.6950	7.9800	+2.968%	233,036	-25.313%
2026-04-30	7.4300	7.7500	7.4000	7.7500	+4.027%	178,783	-23.097%
2026-04-29	8.0200	8.1300	7.1300	7.4500	-7.797%	382,839	-20.000%
2026-04-28	7.9200	8.1600	7.8100	8.0800	+1.508%	176,957	-26.238%
2026-04-27	7.3700	7.9600	7.3700	7.9600	+7.133%	210,571	-25.126%
2026-04-24	7.3500	7.5400	7.1900	7.4300	+3.338%	207,669	-19.785%
2026-04-23	6.9500	7.2400	6.9200	7.1900	+4.506%	271,740	-17.107%
2026-04-22	6.8400	6.9550	6.7100	6.8800	+1.926%	193,798	-13.372%
2026-04-21	6.9900	7.2050	6.7200	6.7500	-3.846%	193,723	-11.704%
2026-04-20	6.9100	7.0950	6.9050	7.0200	+0.286%	215,417	-15.100%
2026-04-17	6.5200	7.0500	6.5000	7.0000	+9.890%	186,998	-14.857%
2026-04-16	6.3600	6.3700	6.2200	6.3700	-0.624%	90,813	-6.436%
2026-04-15	6.4800	6.5100	6.3600	6.4100	-1.536%	116,873	-7.020%
2026-04-14	6.2700	6.5150	6.2450	6.5100	+4.160%	132,684	-8.449%
2026-04-13	6.1500	6.2700	6.0850	6.2500	+0.321%	113,221	-4.640%
2026-04-10	5.9300	6.2300	5.9250	6.2300	+4.530%	172,568	-4.334%
2026-04-09	5.7500	6.0300	5.6800	5.9600	+2.582%	228,154	0.000%
2026-04-08	5.6200	6.0100	5.6000	5.8100	+10.667%	193,058	+2.582%
2026-04-07	5.2900	5.3500	5.1900	5.2500	-2.416%	248,993	+13.524%
2026-04-06	5.2200	5.4200	5.1800	5.3800	+2.672%	132,711	+10.781%
2026-04-02	5.1000	5.3000	4.9700	5.2400	-0.190%	303,096	+13.740%
2026-04-01	5.4300	5.5450	5.2400	5.2500	-2.235%	109,929	+13.524%
2026-03-31	5.4000	5.4600	5.2100	5.3700	+2.874%	184,520	+10.987%
2026-03-30	5.2400	5.4100	5.1600	5.2200	+1.359%	169,449	+14.176%
2026-03-27	5.3000	5.3000	5.1200	5.1500	-4.275%	165,925	+15.728%
2026-03-26	5.4100	5.5750	5.3150	5.3800	-3.584%	103,261	+10.781%
2026-03-25	5.6200	5.6200	5.3800	5.5800	+1.270%	133,593	+6.810%
2026-03-24	5.4600	5.7300	5.3979	5.5100	-0.542%	171,096	+8.167%
2026-03-23	5.6200	5.8700	5.5350	5.5400	+2.974%	134,595	+7.581%
2026-03-20	5.5200	5.6250	5.2900	5.3800	-2.888%	281,795	+10.781%
2026-03-19	5.7000	5.7900	5.4600	5.5400	-4.318%	151,647	+7.581%
2026-03-18	6.0100	6.1650	5.7600	5.7900	-5.237%	145,231	+2.936%
2026-03-17	6.0400	6.2100	5.9700	6.1100	+1.833%	133,475	-2.455%
2026-03-16	6.1900	6.3550	6.0000	6.0000	-1.961%	167,175	-0.667%
2026-03-13	6.1200	6.1700	5.6500	6.1200	+0.824%	361,410	-2.614%
2026-03-12	6.1900	6.2796	6.0000	6.0700	-5.156%	187,175	-1.812%
2026-03-11	6.5000	6.5150	6.2200	6.4000	-1.840%	196,234	-6.875%
2026-03-10	6.5800	6.9050	6.4400	6.5200	-1.955%	376,241	-8.589%
2026-03-09	6.8100	7.0500	6.2400	6.6500	0.000%	390,633	-10.376%
2026-03-06	6.6800	6.9500	6.4850	6.6500	-4.317%	470,843	-10.376%
2026-03-05	6.9300	7.0950	6.7200	6.9500	-1.975%	241,636	-14.245%
2026-03-04	7.3600	7.4000	7.0100	7.0900	-2.743%	147,993	-15.938%
2026-03-03	7.2900	7.5180	6.9500	7.2900	-4.331%	374,708	-18.244%
2026-03-02	6.8100	7.7300	6.8100	7.6200	+10.435%	394,707	-21.785%
2026-02-27	6.4300	6.9850	6.2150	6.9000	+6.154%	319,710	-13.623%
2026-02-26	6.6600	6.7900	6.3900	6.5000	-1.366%	325,558	-8.308%
2026-02-25	6.9500	6.9500	6.5400	6.5900	-4.631%	124,964	-9.560%
2026-02-24	6.8300	7.1000	6.6800	6.9100	+0.290%	200,631	-13.748%
2026-02-23	7.0200	7.0700	6.6600	6.8900	-2.270%	172,064	-13.498%
2026-02-20	6.8600	7.0800	6.8000	7.0500	+1.879%	112,393	-15.461%
2026-02-19	6.7900	6.9500	6.7000	6.9200	+0.145%	101,789	-13.873%
2026-02-18	6.8300	7.1700	6.6698	6.9100	+1.320%	149,583	-13.748%
2026-02-17	6.6300	6.9500	6.5500	6.8200	+2.711%	287,988	-12.610%
2026-02-13	6.5800	6.7900	6.5300	6.6400	+0.454%	141,002	-10.241%
2026-02-12	7.0300	7.1000	6.4600	6.6100	-4.755%	164,397	-9.834%
2026-02-11	7.1500	7.2300	6.7400	6.9400	-0.999%	126,945	-14.121%
2026-02-10	7.4200	7.4450	7.0000	7.0100	-5.526%	153,333	-14.979%
2026-02-09	7.4500	7.5600	7.2600	7.4200	+0.952%	287,413	-19.677%
2026-02-06	6.7900	7.4200	6.7900	7.3500	+10.030%	218,424	-18.912%
2026-02-05	6.7000	6.7900	6.5200	6.6800	-2.053%	251,353	-10.778%
2026-02-04	6.8100	6.9300	6.5251	6.8200	+1.639%	160,971	-12.610%
2026-02-03	6.7500	6.9100	6.5500	6.7100	+0.149%	263,289	-11.177%
2026-02-02	6.7600	7.0000	6.6900	6.7000	-0.888%	335,993	-11.045%
2026-01-30	6.7600	6.9550	6.5100	6.7600	-1.601%	256,395	-11.834%
2026-01-29	6.6600	6.9300	6.6400	6.8700	+3.464%	240,709	-13.246%
2026-01-28	6.6300	6.7700	6.5100	6.6400	+0.302%	335,242	-10.241%
2026-01-27	6.5500	6.6300	6.4300	6.6200	+0.915%	184,183	-9.970%
2026-01-26	6.4200	6.6200	6.4050	6.5600	+2.022%	171,048	-9.146%
2026-01-23	6.3500	6.4550	6.2150	6.4300	+1.101%	168,344	-7.309%
2026-01-22	6.2900	6.5400	6.2750	6.3600	+1.923%	233,718	-6.289%
2026-01-21	6.0500	6.3400	6.0500	6.2400	+3.140%	189,085	-4.487%
2026-01-20	6.2600	6.3200	6.0000	6.0500	-6.491%	261,333	-1.488%
2026-01-16	6.3300	6.5100	6.2950	6.4700	+2.536%	210,550	-7.883%
2026-01-15	6.2400	6.5700	6.2400	6.3100	+2.104%	260,575	-5.547%
2026-01-14	6.3700	6.3700	6.0200	6.1800	-2.215%	144,802	-3.560%
2026-01-13	6.0500	6.4800	6.0500	6.3200	+4.463%	214,824	-5.696%
2026-01-12	5.7800	6.0700	5.7600	6.0500	+4.310%	279,305	-1.488%
2026-01-09	5.9100	5.9800	5.7000	5.8000	-0.515%	212,134	+2.759%
2026-01-08	5.5200	6.0200	5.4100	5.8300	+5.235%	239,656	+2.230%
2026-01-07	5.6200	5.6500	5.3200	5.5400	-1.071%	319,958	+7.581%
2026-01-06	5.4000	5.6350	5.2770	5.6000	+3.131%	314,354	+6.429%
2026-01-05	5.0500	5.6850	5.0500	5.4300	+8.383%	417,663	+9.761%
2026-01-02	4.6300	5.0250	4.6300	5.0100	+8.913%	301,460	+18.962%
2025-12-31	4.6700	4.6700	4.5700	4.6000	-1.709%	260,453	+29.565%
2025-12-30	4.7400	4.7900	4.6500	4.6800	-1.474%	217,954	+27.350%
2025-12-29	4.6900	4.7680	4.6700	4.7500	+0.636%	218,710	+25.474%
2025-12-26	4.6800	4.7610	4.6500	4.7200	+0.426%	184,651	+26.271%
2025-12-24	4.6700	4.7320	4.6300	4.7000	+0.642%	129,678	+26.809%
2025-12-23	4.7700	4.7700	4.6200	4.6700	-2.301%	216,180	+27.623%
2025-12-22	4.9000	4.9200	4.7500	4.7800	-1.646%	271,820	+24.686%
2025-12-19	4.9900	5.0050	4.8450	4.8600	-3.187%	311,282	+22.634%
2025-12-18	5.1400	5.1900	4.9700	5.0200	-0.199%	198,677	+18.725%
2025-12-17	5.2700	5.2925	5.0200	5.0300	-4.735%	233,955	+18.489%
2025-12-16	5.2000	5.4300	5.1945	5.2800	+0.571%	213,941	+12.879%
2025-12-15	5.4900	5.5000	5.1900	5.2500	-3.670%	231,898	+13.524%
2025-12-12	5.5400	5.6100	5.3100	5.4500	-0.729%	223,552	+9.358%
2025-12-11	5.6600	5.8400	5.4700	5.4900	+1.105%	333,710	+8.561%
2025-12-10	5.1100	5.6000	5.1100	5.4300	+5.642%	639,455	+9.761%
2025-12-09	5.0300	5.1900	4.9948	5.1400	+2.187%	127,787	+15.953%
2025-12-08	4.9800	5.1650	4.8750	5.0300	+2.444%	304,430	+18.489%
2025-12-05	4.9300	5.0274	4.8600	4.9100	-0.607%	146,743	+21.385%
2025-12-04	4.9200	4.9700	4.7900	4.9400	0.000%	201,000	+20.648%
2025-12-03	4.6800	4.9600	4.6294	4.9400	+5.106%	154,086	+20.648%
2025-12-02	4.7200	4.7600	4.6100	4.7000	0.000%	115,227	+26.809%
2025-12-01	4.8000	4.8150	4.6600	4.7000	-3.689%	177,970	+26.809%
2025-11-28	4.9000	4.9250	4.8500	4.8800	+0.205%	80,458	+22.131%
2025-11-26	4.8200	4.9150	4.7900	4.8700	+0.412%	132,292	+22.382%
2025-11-25	4.5700	4.8500	4.5600	4.8500	+7.064%	156,409	+22.887%
2025-11-24	4.4800	4.5500	4.3800	4.5300	+1.570%	168,438	+31.567%
2025-11-21	4.2200	4.5700	4.2044	4.4600	+6.444%	204,188	+33.632%
2025-11-20	4.4800	4.5900	4.1550	4.1900	-4.556%	331,598	+42.243%
2025-11-19	4.3600	4.5200	4.3200	4.3900	+0.458%	278,611	+35.763%
2025-11-18	4.4800	4.5000	4.3100	4.3700	-1.131%	285,536	+36.384%
2025-11-17	4.6000	4.6900	4.4100	4.4200	-4.536%	232,730	+34.842%
2025-11-14	4.7500	4.7800	4.5200	4.6300	-4.733%	317,684	+28.726%
2025-11-13	4.9700	5.0200	4.8200	4.8600	-3.762%	249,454	+22.634%
2025-11-12	4.7400	5.0758	4.7400	5.0500	+4.772%	309,780	+18.020%
2025-11-11	5.0000	5.1800	4.8100	4.8200	-3.792%	307,322	+23.651%
2025-11-10	5.3000	5.3000	4.9800	5.0100	-4.753%	314,664	+18.962%
2025-11-07	4.9900	5.8900	4.7200	5.2600	-10.696%	489,631	+13.308%
2025-11-06	6.0200	6.0400	5.8400	5.8900	-2.965%	158,246	+1.188%
2025-11-05	5.8600	6.0900	5.8600	6.0700	+3.407%	140,805	-1.812%
2025-11-04	5.9100	5.9700	5.8400	5.8700	-2.003%	146,248	+1.533%
2025-11-03	6.1300	6.1300	5.9900	5.9900	-2.124%	99,246	-0.501%
2025-10-31	5.9400	6.1500	5.9350	6.1200	+3.030%	114,349	-2.614%
2025-10-30	5.8800	6.1000	5.8800	5.9400	0.000%	153,157	+0.337%
2025-10-29	5.9700	6.1000	5.9200	5.9400	-1.000%	217,142	+0.337%
2025-10-28	6.2000	6.2150	5.9400	6.0000	-3.382%	225,677	-0.667%
2025-10-27	6.5700	6.6000	6.2000	6.2100	-5.191%	97,060	-4.026%
2025-10-24	6.7700	6.8800	6.5300	6.5500	-1.207%	111,919	-9.008%
2025-10-23	6.4500	6.6700	6.4500	6.6300	+3.271%	115,490	-10.106%
2025-10-22	6.4500	6.5200	6.2700	6.4200	-0.773%	125,837	-7.165%
2025-10-21	6.4000	6.5900	6.3600	6.4700	+0.310%	150,157	-7.883%
2025-10-20	6.3500	6.5800	6.3500	6.4500	+2.871%	119,090	-7.597%
2025-10-17	6.4500	6.4950	6.2200	6.2700	-3.538%	143,047	-4.944%
2025-10-16	6.6800	6.6900	6.4750	6.5000	-2.108%	106,342	-8.308%
2025-10-15	6.6600	6.7800	6.5600	6.6400	+1.065%	87,469	-10.241%
2025-10-14	6.2500	6.6600	6.1839	6.5700	+3.465%	111,733	-9.285%
2025-10-13	6.3200	6.4050	6.2600	6.3500	+2.917%	213,865	-6.142%
2025-10-10	6.3300	6.4200	6.0900	6.1700	-3.140%	264,170	-3.404%
2025-10-09	6.7200	6.7750	6.3500	6.3700	-5.490%	133,449	-6.436%
2025-10-08	6.7300	6.9000	6.6200	6.7400	+1.049%	96,597	-11.573%
2025-10-07	6.9700	7.0300	6.6300	6.6700	-2.911%	202,510	-10.645%
2025-10-06	6.6000	7.1400	6.3996	6.8700	+4.091%	325,715	-13.246%
2025-10-03	6.7600	6.9200	6.5850	6.6000	-1.639%	149,353	-9.697%
2025-10-02	6.8300	6.9000	6.6000	6.7100	-2.329%	182,146	-11.177%
2025-10-01	7.1900	7.3300	6.8700	6.8700	-5.110%	177,815	-13.246%
2025-09-30	7.1600	7.2500	7.0850	7.2400	+0.836%	155,294	-17.680%
2025-09-29	7.2400	7.2400	7.0400	7.1800	-0.278%	160,593	-16.992%
2025-09-26	7.1700	7.2900	7.1300	7.2000	+0.840%	125,009	-17.222%
2025-09-25	7.2700	7.3600	7.1400	7.1400	-3.252%	114,227	-16.527%
2025-09-24	7.5600	7.7000	7.3800	7.3800	-2.510%	160,097	-19.241%
2025-09-23	7.5500	7.7300	7.4900	7.5700	+1.339%	219,122	-21.268%
2025-09-22	7.0800	7.5450	7.0100	7.4700	+5.360%	268,711	-20.214%
2025-09-19	7.3500	7.3500	7.0600	7.0900	-3.406%	321,981	-15.938%
2025-09-18	7.1600	7.4300	7.1100	7.3400	+2.657%	185,496	-18.801%
2025-09-17	7.5800	7.7000	7.1300	7.1500	-4.794%	293,205	-16.643%
2025-09-16	7.5800	7.6750	7.3800	7.5100	-1.573%	203,455	-20.639%
2025-09-15	7.5100	7.6900	7.3800	7.6300	+2.142%	311,699	-21.887%
2025-09-12	7.5600	7.6100	7.2700	7.4700	-1.190%	479,709	-20.214%
2025-09-11	7.7000	7.7700	7.4000	7.5600	-1.434%	268,376	-21.164%
2025-09-10	7.7500	7.8119	7.5900	7.6700	-1.793%	287,262	-22.295%
2025-09-09	8.3000	8.3000	7.8100	7.8100	-5.448%	183,925	-23.688%
2025-09-08	8.6800	8.6800	8.1900	8.2600	-3.617%	301,999	-27.845%
2025-09-05	8.2500	8.5750	8.2400	8.5700	+3.879%	229,397	-30.455%
2025-09-04	8.3100	8.5200	8.2300	8.2500	0.000%	176,559	-27.758%
2025-09-03	8.0800	8.3000	8.0600	8.2500	+1.227%	253,430	-27.758%
2025-09-02	8.1500	8.2900	8.0200	8.1500	-2.278%	138,040	-26.871%
2025-08-29	8.2500	8.3500	7.9900	8.3400	+1.583%	320,018	-28.537%
2025-08-28	8.3700	8.3700	8.1800	8.2100	-1.559%	253,413	-27.406%
2025-08-27	8.3500	8.4500	8.2500	8.3400	-1.651%	221,654	-28.537%
2025-08-26	8.6400	8.8800	8.4350	8.4800	-0.819%	297,550	-29.717%
2025-08-25	8.0700	8.5900	8.0300	8.5500	+6.608%	346,821	-30.292%
2025-08-22	7.3400	8.0700	7.3100	8.0200	+10.165%	317,800	-25.686%
2025-08-21	7.6300	7.6300	7.2600	7.2800	-4.587%	197,986	-18.132%
2025-08-20	7.6800	7.7300	7.4800	7.6300	-0.780%	243,198	-21.887%
2025-08-19	7.7500	7.8900	7.5900	7.6900	-0.646%	301,438	-22.497%
2025-08-18	7.6700	7.8750	7.3700	7.7400	-3.491%	285,654	-22.997%
2025-08-15	8.4500	8.4500	8.0150	8.0200	-4.410%	144,419	-25.686%
2025-08-14	8.2700	8.4300	8.0400	8.3900	-0.827%	220,579	-28.963%
2025-08-13	7.9700	8.4800	7.8400	8.4600	+6.953%	360,128	-29.551%
2025-08-12	7.7400	8.0350	7.7400	7.9100	+4.079%	169,937	-24.652%
2025-08-11	7.7100	7.7600	7.3900	7.6000	-1.809%	214,246	-21.579%
2025-08-08	8.0300	8.5350	7.6050	7.7400	+7.950%	426,977	-22.997%
2025-08-07	7.4500	7.4700	7.1400	7.1700	-2.316%	245,728	-16.876%
2025-08-06	7.3500	7.4650	7.0700	7.3400	+0.686%	329,662	-18.801%
2025-08-05	7.4500	7.5100	7.1800	7.2900	-1.353%	175,285	-18.244%
2025-08-04	7.5200	7.5750	7.3900	7.3900	-0.938%	95,513	-19.350%
2025-08-01	7.4700	7.5900	7.2000	7.4600	-3.866%	208,448	-20.107%
2025-07-31	7.8900	7.9800	7.6100	7.7600	-2.757%	164,523	-23.196%
2025-07-30	8.2600	8.3000	7.9000	7.9800	-2.086%	182,948	-25.313%
2025-07-29	8.7500	8.7500	8.0650	8.1500	-5.452%	224,449	-26.871%
2025-07-28	8.4300	8.6500	8.1700	8.6200	+3.110%	236,567	-30.858%
2025-07-25	8.1600	8.3700	7.9250	8.3600	+4.110%	206,245	-28.708%
2025-07-24	7.7900	8.0400	7.6800	8.0300	+2.293%	226,861	-25.778%
2025-07-23	7.7500	7.9720	7.7225	7.8500	+2.883%	247,911	-24.076%
2025-07-22	7.3600	7.7900	7.3400	7.6300	+3.248%	189,215	-21.887%
2025-07-21	7.5000	7.6100	7.3600	7.3900	-0.538%	163,351	-19.350%
2025-07-18	7.5700	7.5800	7.3400	7.4300	-1.197%	172,145	-19.785%
2025-07-17	7.5100	7.6900	7.4400	7.5200	+0.401%	199,816	-20.745%
2025-07-16	7.6900	7.6900	7.3100	7.4900	-2.474%	199,363	-20.427%
2025-07-15	7.8100	7.8125	7.6500	7.6800	-1.285%	174,295	-22.396%
2025-07-14	7.9700	8.0050	7.6800	7.7800	-2.628%	218,219	-23.393%
2025-07-11	8.3500	8.4700	7.9400	7.9900	-6.110%	252,670	-25.407%
2025-07-10	8.6400	8.6400	8.3550	8.5100	-1.047%	311,549	-29.965%
2025-07-09	8.6700	8.7700	8.1100	8.6000	0.000%	468,008	-30.698%
2025-07-08	8.0300	8.9899	7.9100	8.6000	+16.059%	1,383,994	-30.698%
2025-07-07	7.5000	7.6200	7.3600	7.4100	-2.756%	185,151	-19.568%
2025-07-03	7.3200	7.6400	7.2753	7.6200	+4.670%	112,232	-21.785%
2025-07-02	6.7900	7.3300	6.7900	7.2800	+8.333%	302,068	-18.132%
2025-07-01	6.2500	6.8400	6.2500	6.7200	+6.329%	319,416	-11.310%
2025-06-30	6.3300	6.4400	6.1601	6.3200	+1.282%	204,643	-5.696%
2025-06-27	6.4100	6.4800	6.1900	6.2400	-2.041%	1,152,524	-4.487%
2025-06-26	6.3100	6.5650	6.3100	6.3700	+1.433%	180,181	-6.436%
2025-06-25	5.9700	6.5500	5.9600	6.2800	+5.369%	328,370	-5.096%
2025-06-24	5.9800	6.0900	5.8500	5.9600	+1.361%	158,956	0.000%
2025-06-23	5.8200	5.9600	5.6900	5.8800	+0.513%	207,988	+1.361%
2025-06-20	6.0300	6.2000	5.8300	5.8500	-2.010%	383,666	+1.880%
2025-06-18	6.1000	6.2725	5.9600	5.9700	-2.451%	197,563	-0.168%
2025-06-17	6.2500	6.4100	6.0800	6.1200	-4.075%	272,842	-2.614%
2025-06-16	6.4100	6.4900	6.2514	6.3800	+2.244%	197,563	-6.583%
2025-06-13	6.1300	6.3700	6.0952	6.2400	-0.952%	185,712	-4.487%
2025-06-12	6.1300	6.3700	6.0600	6.3000	+0.639%	96,701	-5.397%
2025-06-11	6.4300	6.4800	6.2450	6.2600	-0.792%	220,534	-4.792%
2025-06-10	6.0900	6.3300	5.9600	6.3100	+4.992%	286,668	-5.547%
2025-06-09	6.0400	6.1200	5.9550	6.0100	+1.008%	118,625	-0.832%
2025-06-06	5.9900	6.2200	5.8200	5.9500	+2.763%	325,822	+0.168%
2025-06-05	5.4300	5.9100	5.3600	5.7900	+6.434%	262,822	+2.936%
2025-06-04	5.5100	5.7000	5.4100	5.4400	-1.982%	176,451	+9.559%
2025-06-03	4.8100	5.6900	4.8100	5.5500	+17.585%	375,609	+7.387%
2025-06-02	4.7200	4.9300	4.6050	4.7200	-0.632%	121,895	+26.271%
2025-05-30	4.8400	4.9562	4.7300	4.7500	-2.664%	179,293	+25.474%
2025-05-29	4.8200	4.9100	4.7500	4.8800	+2.521%	215,657	+22.131%
2025-05-28	5.0700	5.0700	4.7350	4.7600	-5.929%	280,998	+25.210%
2025-05-27	4.8600	5.1200	4.8200	5.0600	+6.526%	304,567	+17.787%
2025-05-23	4.7700	4.8600	4.7300	4.7500	-4.040%	128,992	+25.474%
2025-05-22	4.8800	5.0450	4.7900	4.9500	+0.406%	109,798	+20.404%
2025-05-21	5.0100	5.2100	4.9000	4.9300	-4.457%	166,543	+20.892%
2025-05-20	5.2800	5.3735	5.1100	5.1600	-3.189%	155,469	+15.504%
2025-05-19	5.2100	5.4000	5.1700	5.3300	-1.842%	119,022	+11.820%
2025-05-16	5.4200	5.6300	5.3600	5.4300	+0.185%	141,577	+9.761%
2025-05-15	5.4000	5.5100	5.2750	5.4200	-0.914%	125,135	+9.963%
2025-05-14	5.3100	5.6600	5.3100	5.4700	+1.862%	240,095	+8.958%
2025-05-13	4.9500	5.4099	4.9500	5.3700	+8.925%	188,005	+10.987%
2025-05-12	4.8600	5.0600	4.8600	4.9300	+7.642%	221,426	+20.892%
2025-05-09	4.4800	4.7700	4.3900	4.5800	+2.232%	75,358	+30.131%
2025-05-08	4.7300	4.8200	4.4400	4.4800	-1.538%	93,784	+33.036%
2025-05-07	4.8800	4.8800	4.4600	4.5500	-4.612%	117,954	+30.989%
2025-05-06	4.7100	4.9000	4.6600	4.7700	-1.649%	116,559	+24.948%
2025-05-05	4.6900	4.9800	4.6800	4.8500	+2.105%	112,554	+22.887%
2025-05-02	4.5500	4.8200	4.5500	4.7500	+6.027%	153,654	+25.474%
2025-05-01	4.2600	4.5800	4.2500	4.4800	+5.412%	140,711	+33.036%
2025-04-30	4.2200	4.3250	4.1300	4.2500	-2.074%	127,355	+40.235%
2025-04-29	4.5300	4.6900	4.3100	4.3400	-4.615%	126,994	+37.327%
2025-04-28	4.4700	4.6100	4.4000	4.5500	+1.790%	188,325	+30.989%
2025-04-25	4.4400	4.5000	4.3400	4.4700	-1.106%	125,046	+33.333%
2025-04-24	4.2800	4.5400	4.2000	4.5200	+6.103%	131,286	+31.858%
2025-04-23	4.3500	4.5400	4.2250	4.2600	+2.651%	131,797	+39.906%
2025-04-22	4.1800	4.2400	3.9700	4.1500	+1.220%	138,899	+43.614%
2025-04-21	4.1100	4.1600	3.9700	4.1000	-2.148%	140,100	+45.366%
2025-04-17	4.0300	4.2300	4.0200	4.1900	+3.713%	111,599	+42.243%
2025-04-16	4.1400	4.2605	3.9500	4.0400	-3.580%	172,595	+47.525%
2025-04-15	4.2800	4.3700	4.1000	4.1900	-3.233%	136,803	+42.243%
2025-04-14	4.4400	4.4800	4.1800	4.3300	+0.932%	113,709	+37.644%
2025-04-11	4.2500	4.3550	4.1006	4.2900	+0.234%	117,684	+38.928%
2025-04-10	4.3500	4.4400	4.0650	4.2800	-5.310%	252,836	+39.252%
2025-04-09	3.9500	4.6700	3.9150	4.5200	+14.430%	369,248	+31.858%
2025-04-08	4.4600	4.4600	3.8450	3.9500	-5.952%	285,272	+50.886%
2025-04-07	3.8900	4.5300	3.7200	4.2000	+1.942%	274,149	+41.905%
2025-04-04	3.7000	4.1250	3.5400	4.1200	+2.488%	437,718	+44.660%
2025-04-03	4.3900	4.5650	4.0100	4.0200	-16.770%	522,988	+48.259%
2025-04-02	4.4500	4.8400	4.4500	4.8300	+5.689%	183,075	+23.395%
2025-04-01	4.6300	4.6350	4.4900	4.5700	-2.559%	112,821	+30.416%
2025-03-31	4.4700	4.7800	4.3500	4.6900	+2.179%	303,666	+27.079%
2025-03-28	4.8600	4.9300	4.5350	4.5900	-7.085%	276,411	+29.847%
2025-03-27	4.9400	5.0000	4.7500	4.9400	+1.022%	294,018	+20.648%
2025-03-26	4.8200	4.9200	4.7200	4.8900	+1.663%	300,204	+21.881%
2025-03-25	5.0500	5.2400	4.7900	4.8100	-6.238%	327,863	+23.909%
2025-03-24	5.3700	5.4094	4.9500	5.1300	+0.588%	249,533	+16.179%
2025-03-21	5.2300	5.3800	5.0200	5.1000	-4.315%	377,200	+16.863%
2025-03-20	5.5800	6.1300	5.2900	5.3300	-5.830%	334,864	+11.820%
2025-03-19	5.1200	5.6600	5.1200	5.6600	+9.690%	433,536	+5.300%
2025-03-18	5.2300	5.3300	5.0500	5.1600	-2.642%	177,151	+15.504%
2025-03-17	5.2600	5.4000	5.2377	5.3000	+0.189%	113,051	+12.453%
2025-03-14	5.0600	5.3700	4.9800	5.2900	+7.959%	188,371	+12.665%
2025-03-13	4.9200	5.1650	4.7700	4.9000	-0.810%	393,995	+21.633%
2025-03-12	5.0100	5.0750	4.8000	4.9400	+0.611%	168,709	+20.648%
2025-03-11	4.6400	4.9800	4.6400	4.9100	+6.508%	420,103	+21.385%
2025-03-10	4.6800	4.9200	4.4500	4.6100	-3.958%	389,321	+29.284%
2025-03-07	5.0200	5.0359	4.7100	4.8000	-4.950%	403,447	+24.167%
2025-03-06	4.8700	5.6250	4.7900	5.0500	-0.980%	350,230	+18.020%
2025-03-05	4.7700	5.1200	4.7301	5.1000	+7.143%	282,420	+16.863%
2025-03-04	5.0400	5.0600	4.6500	4.7600	-8.462%	424,232	+25.210%
2025-03-03	5.6000	5.7100	5.0300	5.2000	-5.109%	332,386	+14.615%
2025-02-28	5.4000	5.6800	5.3200	5.4800	+1.107%	399,248	+8.759%
2025-02-27	5.7100	5.7450	5.3400	5.4200	-4.912%	164,536	+9.963%
2025-02-26	5.4000	5.8500	5.4000	5.7000	+5.556%	286,578	+4.561%
2025-02-25	5.9100	5.9100	5.3950	5.4000	-8.007%	329,182	+10.370%
2025-02-24	6.5200	6.5200	5.8700	5.8700	-8.992%	328,211	+1.533%
2025-02-21	7.0300	7.0300	6.4000	6.4500	-6.250%	242,907	-7.597%
2025-02-20	7.1500	7.2600	6.8700	6.8800	-4.577%	103,267	-13.372%
2025-02-19	7.2700	7.4100	7.1300	7.2100	-2.699%	108,109	-17.337%
2025-02-18	7.3700	7.4700	7.2300	7.4100	+0.543%	111,788	-19.568%
2025-02-14	7.4700	7.5850	7.3700	7.3700	-1.074%	92,673	-19.132%
2025-02-13	7.6900	7.7000	7.4500	7.4500	-1.585%	79,446	-20.000%
2025-02-12	7.2400	7.5900	7.2100	7.5700	+2.297%	66,378	-21.268%
2025-02-11	7.2900	7.5000	7.2400	7.4000	+0.543%	86,751	-19.459%
2025-02-10	7.5000	7.5550	7.3550	7.3600	-0.942%	86,974	-19.022%
2025-02-07	7.4600	7.5300	7.2400	7.4300	-0.402%	97,181	-19.785%
2025-02-06	7.3800	7.5800	7.3330	7.4600	+1.221%	81,414	-20.107%

.dark-mode .k1gqjm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1gqjm{ color: #333333; background-color: white; border: 2px solid #333333; }ALTGAlta Equipment Group Inc.stock NYSE

ALTG
Alta Equipment Group Inc.
stock NYSE