Alta Equipment Group Inc. (ALTG)
6.51
-0.37 (-5.38%)
At close: Feb 21, 2025, 3:27 PM
ALTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.15 | 7.26 | 6.88 | 6.88 | -0.33 | -4.58% | 92,451 |
| 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 |
| Jan 15, 2025 | 7.20 | 7.26 | 7.07 | 7.22 | 0.36 | 5.25% | 92,909 |
| Jan 14, 2025 | 6.71 | 6.93 | 6.60 | 6.86 | 0.44 | 6.85% | 185,417 |
| Jan 13, 2025 | 6.23 | 6.45 | 6.16 | 6.42 | 0.10 | 1.58% | 102,240 |
| Jan 10, 2025 | 6.34 | 6.50 | 6.19 | 6.32 | -0.17 | -2.62% | 236,500 |
| Jan 8, 2025 | 6.46 | 6.54 | 6.39 | 6.49 | -0.06 | -0.92% | 168,825 |
| Jan 7, 2025 | 6.89 | 6.99 | 6.53 | 6.55 | -0.30 | -4.38% | 143,703 |
| Jan 6, 2025 | 6.90 | 7.03 | 6.80 | 6.85 | 0.05 | 0.74% | 169,202 |
| Jan 3, 2025 | 7.04 | 7.04 | 6.60 | 6.80 | 0.25 | 3.82% | 142,917 |
| Jan 2, 2025 | 6.68 | 6.80 | 6.47 | 6.55 | 0.01 | 0.15% | 134,600 |
| Dec 31, 2024 | 6.61 | 6.75 | 6.46 | 6.54 | 0.02 | 0.31% | 242,027 |
| Dec 30, 2024 | 6.60 | 6.60 | 6.34 | 6.52 | -0.22 | -3.26% | 214,400 |
| Dec 27, 2024 | 7.00 | 7.22 | 6.71 | 6.74 | -0.27 | -3.85% | 249,208 |
| Dec 26, 2024 | 6.65 | 7.02 | 6.57 | 7.01 | 0.31 | 4.63% | 176,415 |
| Dec 24, 2024 | 6.67 | 6.76 | 6.59 | 6.70 | -0.02 | -0.30% | 146,942 |
| Dec 23, 2024 | 6.61 | 6.72 | 6.38 | 6.72 | 0.07 | 1.05% | 238,200 |
| Dec 20, 2024 | 6.47 | 6.83 | 6.45 | 6.65 | 0.05 | 0.76% | 257,224 |
| Dec 19, 2024 | 6.77 | 6.79 | 6.32 | 6.60 | 0.00 | 0.00% | 301,100 |
| Dec 18, 2024 | 7.11 | 7.12 | 6.56 | 6.60 | -0.44 | -6.25% | 257,221 |
| Dec 17, 2024 | 7.25 | 7.27 | 6.97 | 7.04 | -0.30 | -4.09% | 158,519 |
| Dec 16, 2024 | 7.38 | 7.62 | 7.25 | 7.34 | -0.04 | -0.54% | 154,300 |
| Dec 13, 2024 | 7.40 | 7.49 | 7.31 | 7.38 | -0.09 | -1.20% | 191,100 |
| Dec 12, 2024 | 7.67 | 7.67 | 7.45 | 7.47 | -0.21 | -2.73% | 156,400 |
| Dec 11, 2024 | 7.83 | 7.83 | 7.50 | 7.68 | 0.04 | 0.52% | 212,800 |
| Dec 10, 2024 | 7.89 | 7.91 | 7.61 | 7.64 | -0.38 | -4.74% | 217,444 |
| Dec 9, 2024 | 8.22 | 8.46 | 7.96 | 8.02 | -0.04 | -0.50% | 256,110 |
| Dec 6, 2024 | 8.01 | 8.16 | 7.96 | 8.06 | 0.18 | 2.28% | 142,239 |