Alta Equipment Group Inc.

4.59
-0.35 (-7.09%)
At close: Mar 28, 2025, 3:59 PM
4.71
2.54%
After-hours: Mar 28, 2025, 08:00 PM EDT

Alta Equipment Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.86 4.93 4.54 4.59 -0.35 -7.09% 273,903
Mar 27, 2025 4.94 5.00 4.75 4.94 0.05 1.02% 294,018
Mar 26, 2025 4.82 4.92 4.72 4.89 0.08 1.66% 301,200
Mar 25, 2025 5.05 5.24 4.79 4.81 -0.32 -6.24% 336,622
Mar 24, 2025 5.37 5.41 4.95 5.13 0.03 0.59% 249,900
Mar 21, 2025 5.23 5.38 5.02 5.10 -0.23 -4.32% 393,100
Mar 20, 2025 5.58 6.13 5.29 5.33 -0.33 -5.83% 335,422
Mar 19, 2025 5.12 5.66 5.12 5.66 0.50 9.69% 433,900
Mar 18, 2025 5.23 5.33 5.05 5.16 -0.14 -2.64% 188,521
Mar 17, 2025 5.26 5.40 5.24 5.30 0.01 0.19% 114,700
Mar 14, 2025 5.06 5.37 4.98 5.29 0.39 7.96% 189,349
Mar 13, 2025 4.92 5.17 4.77 4.90 -0.04 -0.81% 394,716
Mar 12, 2025 5.01 5.08 4.80 4.94 0.03 0.61% 169,800
Mar 11, 2025 4.64 4.98 4.64 4.91 0.30 6.51% 433,332
Mar 10, 2025 4.68 4.92 4.45 4.61 -0.19 -3.96% 390,900
Mar 7, 2025 5.02 5.04 4.71 4.80 -0.25 -4.95% 404,400
Mar 6, 2025 4.87 5.63 4.79 5.05 -0.05 -0.98% 351,430
Mar 5, 2025 4.77 5.12 4.73 5.10 0.34 7.14% 282,420
Mar 4, 2025 5.04 5.06 4.65 4.76 -0.44 -8.46% 424,232
Mar 3, 2025 5.60 5.71 5.03 5.20 -0.28 -5.11% 333,700
Feb 28, 2025 5.40 5.68 5.32 5.48 0.06 1.11% 401,500
Feb 27, 2025 5.71 5.75 5.34 5.42 -0.28 -4.91% 167,900
Feb 26, 2025 5.40 5.85 5.40 5.70 0.30 5.56% 287,300
Feb 25, 2025 5.91 5.91 5.40 5.40 -0.47 -8.01% 332,235
Feb 24, 2025 6.52 6.52 5.87 5.87 -0.58 -8.99% 329,600
Feb 21, 2025 7.03 7.03 6.40 6.45 -0.43 -6.25% 245,028
Feb 20, 2025 7.15 7.26 6.87 6.88 -0.33 -4.58% 103,700
Feb 19, 2025 7.27 7.41 7.13 7.21 -0.20 -2.70% 108,737
Feb 18, 2025 7.37 7.47 7.23 7.41 0.04 0.54% 114,300
Feb 14, 2025 7.47 7.59 7.37 7.37 -0.08 -1.07% 106,839
Feb 13, 2025 7.69 7.70 7.45 7.45 -0.12 -1.59% 79,800
Feb 12, 2025 7.24 7.59 7.21 7.57 0.17 2.30% 67,800
Feb 11, 2025 7.29 7.50 7.24 7.40 0.04 0.54% 87,722
Feb 10, 2025 7.50 7.56 7.36 7.36 -0.07 -0.94% 88,222
Feb 7, 2025 7.46 7.53 7.24 7.43 -0.03 -0.40% 100,435
Feb 6, 2025 7.38 7.58 7.33 7.46 0.09 1.22% 82,600
Feb 5, 2025 7.41 7.67 7.24 7.37 0.07 0.96% 96,900
Feb 4, 2025 6.86 7.38 6.85 7.30 0.42 6.10% 158,500
Feb 3, 2025 7.06 7.26 6.82 6.88 -0.42 -5.75% 145,300
Jan 31, 2025 7.40 7.47 7.29 7.30 -0.12 -1.62% 123,809
Jan 30, 2025 7.17 7.54 7.17 7.42 0.40 5.70% 136,547
Jan 29, 2025 6.87 7.04 6.81 7.02 0.07 1.01% 113,578
Jan 28, 2025 7.07 7.10 6.94 6.95 -0.15 -2.11% 104,147
Jan 27, 2025 7.17 7.46 7.04 7.10 -0.10 -1.39% 132,612
Jan 24, 2025 7.29 7.46 7.19 7.20 -0.13 -1.77% 86,500
Jan 23, 2025 7.27 7.49 7.22 7.33 0.05 0.69% 91,400
Jan 22, 2025 7.61 7.64 7.26 7.28 -0.37 -4.84% 141,535
Jan 21, 2025 7.47 7.70 7.41 7.65 0.36 4.94% 113,223
Jan 17, 2025 7.33 7.45 7.22 7.29 0.08 1.11% 153,002
Jan 16, 2025 7.26 7.32 7.16 7.21 -0.01 -0.14% 110,800