Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.85
-0.10 (-1.44%)
Mar 6, 2026, 10:10 AM EST - Market open
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.93 | 7.10 | 6.72 | 6.95 | 6.95 | -1.97% | 241,635 |
| Mar 4, 2026 | 7.36 | 7.40 | 7.01 | 7.09 | 7.09 | -2.74% | 147,992 |
| Mar 3, 2026 | 7.29 | 7.52 | 6.95 | 7.29 | 7.29 | -4.33% | 374,669 |
| Mar 2, 2026 | 6.81 | 7.73 | 6.81 | 7.62 | 7.62 | 10.43% | 394,606 |
| Feb 27, 2026 | 6.43 | 6.99 | 6.22 | 6.90 | 6.90 | 6.15% | 319,811 |
| Feb 26, 2026 | 6.66 | 6.79 | 6.39 | 6.50 | 6.50 | -1.37% | 326,869 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.54 | 6.59 | 6.59 | -4.63% | 124,964 |
| Feb 24, 2026 | 6.83 | 7.10 | 6.68 | 6.91 | 6.91 | 0.29% | 200,631 |
| Feb 23, 2026 | 7.02 | 7.07 | 6.66 | 6.89 | 6.89 | -2.27% | 172,063 |
| Feb 20, 2026 | 6.86 | 7.08 | 6.80 | 7.05 | 7.05 | 1.88% | 112,393 |
| Feb 19, 2026 | 6.79 | 6.95 | 6.70 | 6.92 | 6.92 | 0.14% | 101,789 |
| Feb 18, 2026 | 6.83 | 7.17 | 6.67 | 6.91 | 6.91 | 1.32% | 149,583 |
| Feb 17, 2026 | 6.63 | 6.95 | 6.55 | 6.82 | 6.82 | 2.71% | 287,988 |
| Feb 13, 2026 | 6.58 | 6.79 | 6.53 | 6.64 | 6.64 | 0.45% | 141,002 |
| Feb 12, 2026 | 7.03 | 7.10 | 6.46 | 6.61 | 6.61 | -4.76% | 164,397 |
| Feb 11, 2026 | 7.15 | 7.23 | 6.74 | 6.94 | 6.94 | -1.00% | 126,945 |
| Feb 10, 2026 | 7.42 | 7.45 | 7.00 | 7.01 | 7.01 | -5.53% | 153,333 |
| Feb 9, 2026 | 7.45 | 7.56 | 7.26 | 7.42 | 7.42 | 0.95% | 287,413 |
| Feb 6, 2026 | 6.79 | 7.42 | 6.79 | 7.35 | 7.35 | 10.03% | 218,424 |
| Feb 5, 2026 | 6.70 | 6.79 | 6.52 | 6.68 | 6.68 | -2.05% | 251,353 |
| Feb 4, 2026 | 6.81 | 6.93 | 6.53 | 6.82 | 6.82 | 1.64% | 160,971 |
| Feb 3, 2026 | 6.75 | 6.91 | 6.55 | 6.71 | 6.71 | 0.15% | 263,289 |
| Feb 2, 2026 | 6.76 | 7.00 | 6.69 | 6.70 | 6.70 | -0.89% | 335,993 |
| Jan 30, 2026 | 6.76 | 6.96 | 6.51 | 6.76 | 6.76 | -1.60% | 256,395 |
| Jan 29, 2026 | 6.66 | 6.93 | 6.64 | 6.87 | 6.87 | 3.46% | 240,709 |
| Jan 28, 2026 | 6.63 | 6.77 | 6.51 | 6.64 | 6.64 | 0.30% | 335,242 |
| Jan 27, 2026 | 6.55 | 6.63 | 6.43 | 6.62 | 6.62 | 0.91% | 184,183 |
| Jan 26, 2026 | 6.42 | 6.62 | 6.41 | 6.56 | 6.56 | 2.02% | 171,332 |
| Jan 23, 2026 | 6.35 | 6.46 | 6.22 | 6.43 | 6.43 | 1.10% | 168,344 |
| Jan 22, 2026 | 6.29 | 6.54 | 6.28 | 6.36 | 6.36 | 1.92% | 233,718 |
| Jan 21, 2026 | 6.05 | 6.34 | 6.05 | 6.24 | 6.24 | 3.14% | 189,085 |
| Jan 20, 2026 | 6.26 | 6.32 | 6.00 | 6.05 | 6.05 | -6.49% | 261,333 |
| Jan 16, 2026 | 6.33 | 6.51 | 6.30 | 6.47 | 6.47 | 2.54% | 210,553 |
| Jan 15, 2026 | 6.24 | 6.57 | 6.24 | 6.31 | 6.31 | 2.10% | 260,575 |
| Jan 14, 2026 | 6.37 | 6.37 | 6.02 | 6.18 | 6.18 | -2.22% | 144,802 |
| Jan 13, 2026 | 6.05 | 6.48 | 6.05 | 6.32 | 6.32 | 4.46% | 214,849 |
| Jan 12, 2026 | 5.78 | 6.07 | 5.76 | 6.05 | 6.05 | 4.31% | 279,305 |
| Jan 9, 2026 | 5.91 | 5.98 | 5.70 | 5.80 | 5.80 | -0.51% | 212,718 |
| Jan 8, 2026 | 5.52 | 6.02 | 5.41 | 5.83 | 5.83 | 5.23% | 239,656 |
| Jan 7, 2026 | 5.62 | 5.65 | 5.32 | 5.54 | 5.54 | -1.07% | 319,958 |
| Jan 6, 2026 | 5.40 | 5.64 | 5.28 | 5.60 | 5.60 | 3.13% | 314,354 |
| Jan 5, 2026 | 5.05 | 5.69 | 5.05 | 5.43 | 5.43 | 8.38% | 417,663 |
| Jan 2, 2026 | 4.63 | 5.03 | 4.63 | 5.01 | 5.01 | 8.91% | 301,460 |
| Dec 31, 2025 | 4.67 | 4.67 | 4.57 | 4.60 | 4.60 | -1.71% | 260,453 |
| Dec 30, 2025 | 4.74 | 4.79 | 4.65 | 4.68 | 4.68 | -1.47% | 217,954 |
| Dec 29, 2025 | 4.69 | 4.77 | 4.67 | 4.75 | 4.75 | 0.64% | 218,710 |
| Dec 26, 2025 | 4.68 | 4.76 | 4.65 | 4.72 | 4.72 | 0.43% | 184,651 |
| Dec 24, 2025 | 4.67 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 129,678 |
| Dec 23, 2025 | 4.77 | 4.77 | 4.62 | 4.67 | 4.67 | -2.30% | 216,180 |
| Dec 22, 2025 | 4.90 | 4.92 | 4.75 | 4.78 | 4.78 | -1.65% | 271,820 |
| Dec 19, 2025 | 4.99 | 5.01 | 4.85 | 4.86 | 4.86 | -3.19% | 311,282 |
| Dec 18, 2025 | 5.14 | 5.19 | 4.97 | 5.02 | 5.02 | -0.20% | 198,677 |
| Dec 17, 2025 | 5.27 | 5.29 | 5.02 | 5.03 | 5.03 | -4.73% | 233,955 |
| Dec 16, 2025 | 5.20 | 5.43 | 5.20 | 5.28 | 5.28 | 0.57% | 213,941 |
| Dec 15, 2025 | 5.49 | 5.50 | 5.19 | 5.25 | 5.25 | -3.67% | 231,898 |
| Dec 12, 2025 | 5.54 | 5.61 | 5.31 | 5.45 | 5.45 | -0.73% | 223,552 |
| Dec 11, 2025 | 5.66 | 5.84 | 5.47 | 5.49 | 5.49 | 1.10% | 333,710 |
| Dec 10, 2025 | 5.11 | 5.60 | 5.11 | 5.43 | 5.43 | 5.64% | 639,455 |
| Dec 9, 2025 | 5.03 | 5.19 | 5.00 | 5.14 | 5.14 | 2.19% | 127,787 |
| Dec 8, 2025 | 4.98 | 5.17 | 4.88 | 5.03 | 5.03 | 2.44% | 304,430 |
| Dec 5, 2025 | 4.93 | 5.03 | 4.86 | 4.91 | 4.91 | -0.61% | 146,743 |
| Dec 4, 2025 | 4.92 | 4.97 | 4.79 | 4.94 | 4.94 | - | 201,000 |
| Dec 3, 2025 | 4.68 | 4.96 | 4.63 | 4.94 | 4.94 | 5.11% | 154,086 |
| Dec 2, 2025 | 4.72 | 4.76 | 4.61 | 4.70 | 4.70 | - | 115,227 |
| Dec 1, 2025 | 4.80 | 4.82 | 4.66 | 4.70 | 4.70 | -3.69% | 177,970 |
| Nov 28, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | 0.21% | 80,458 |
| Nov 26, 2025 | 4.82 | 4.92 | 4.79 | 4.87 | 4.87 | 0.41% | 132,292 |
| Nov 25, 2025 | 4.57 | 4.85 | 4.56 | 4.85 | 4.85 | 7.06% | 156,409 |
| Nov 24, 2025 | 4.48 | 4.55 | 4.38 | 4.53 | 4.53 | 1.57% | 168,438 |
| Nov 21, 2025 | 4.22 | 4.57 | 4.20 | 4.46 | 4.46 | 6.44% | 204,188 |
| Nov 20, 2025 | 4.48 | 4.59 | 4.16 | 4.19 | 4.19 | -4.56% | 331,598 |
| Nov 19, 2025 | 4.36 | 4.52 | 4.32 | 4.39 | 4.39 | 0.46% | 278,611 |
| Nov 18, 2025 | 4.48 | 4.50 | 4.31 | 4.37 | 4.37 | -1.13% | 285,536 |
| Nov 17, 2025 | 4.60 | 4.69 | 4.41 | 4.42 | 4.42 | -4.54% | 232,730 |
| Nov 14, 2025 | 4.75 | 4.78 | 4.52 | 4.63 | 4.63 | -4.73% | 317,684 |
| Nov 13, 2025 | 4.97 | 5.02 | 4.82 | 4.86 | 4.86 | -3.76% | 249,454 |
| Nov 12, 2025 | 4.74 | 5.08 | 4.74 | 5.05 | 5.05 | 4.77% | 309,780 |
| Nov 11, 2025 | 5.00 | 5.18 | 4.81 | 4.82 | 4.82 | -3.79% | 307,322 |
| Nov 10, 2025 | 5.30 | 5.30 | 4.98 | 5.01 | 5.01 | -4.75% | 314,664 |
| Nov 7, 2025 | 4.99 | 5.89 | 4.72 | 5.26 | 5.26 | -10.70% | 489,631 |
| Nov 6, 2025 | 6.02 | 6.04 | 5.84 | 5.89 | 5.89 | -2.97% | 158,246 |
| Nov 5, 2025 | 5.86 | 6.09 | 5.86 | 6.07 | 6.07 | 3.41% | 140,805 |
| Nov 4, 2025 | 5.91 | 5.97 | 5.84 | 5.87 | 5.87 | -2.00% | 146,248 |
| Nov 3, 2025 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -2.12% | 99,246 |
| Oct 31, 2025 | 5.94 | 6.15 | 5.94 | 6.12 | 6.12 | 3.03% | 114,349 |
| Oct 30, 2025 | 5.88 | 6.10 | 5.88 | 5.94 | 5.94 | - | 153,157 |
| Oct 29, 2025 | 5.97 | 6.10 | 5.92 | 5.94 | 5.94 | -1.00% | 217,142 |
| Oct 28, 2025 | 6.20 | 6.22 | 5.94 | 6.00 | 6.00 | -3.38% | 225,677 |
| Oct 27, 2025 | 6.57 | 6.60 | 6.20 | 6.21 | 6.21 | -5.19% | 97,060 |
| Oct 24, 2025 | 6.77 | 6.88 | 6.53 | 6.55 | 6.55 | -1.21% | 111,919 |
| Oct 23, 2025 | 6.45 | 6.67 | 6.45 | 6.63 | 6.63 | 3.27% | 115,490 |
| Oct 22, 2025 | 6.45 | 6.52 | 6.27 | 6.42 | 6.42 | -0.77% | 125,837 |
| Oct 21, 2025 | 6.40 | 6.59 | 6.36 | 6.47 | 6.47 | 0.31% | 150,157 |
| Oct 20, 2025 | 6.35 | 6.58 | 6.35 | 6.45 | 6.45 | 2.87% | 119,090 |
| Oct 17, 2025 | 6.45 | 6.50 | 6.22 | 6.27 | 6.27 | -3.54% | 143,047 |
| Oct 16, 2025 | 6.68 | 6.69 | 6.48 | 6.50 | 6.50 | -2.11% | 106,342 |
| Oct 15, 2025 | 6.66 | 6.78 | 6.56 | 6.64 | 6.64 | 1.07% | 87,469 |
| Oct 14, 2025 | 6.25 | 6.66 | 6.18 | 6.57 | 6.57 | 3.46% | 111,733 |
| Oct 13, 2025 | 6.32 | 6.41 | 6.26 | 6.35 | 6.35 | 2.92% | 213,865 |
| Oct 10, 2025 | 6.33 | 6.42 | 6.09 | 6.17 | 6.17 | -3.14% | 264,170 |