Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
4.910
-0.030 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
4.915
+0.005 (0.10%)
After-hours: Dec 5, 2025, 7:00 PM EST
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 200,997 |
| 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% | 80,456 |
| 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 |
| Oct 9, 2025 | 6.72 | 6.78 | 6.35 | 6.37 | 6.37 | -5.49% | 133,449 |
| Oct 8, 2025 | 6.73 | 6.90 | 6.62 | 6.74 | 6.74 | 1.05% | 96,597 |
| Oct 7, 2025 | 6.97 | 7.03 | 6.63 | 6.67 | 6.67 | -2.91% | 202,510 |
| Oct 6, 2025 | 6.60 | 7.14 | 6.40 | 6.87 | 6.87 | 4.09% | 325,715 |
| Oct 3, 2025 | 6.76 | 6.92 | 6.59 | 6.60 | 6.60 | -1.64% | 149,353 |
| Oct 2, 2025 | 6.83 | 6.90 | 6.60 | 6.71 | 6.71 | -2.33% | 182,146 |
| Oct 1, 2025 | 7.19 | 7.33 | 6.87 | 6.87 | 6.87 | -5.11% | 177,815 |
| Sep 30, 2025 | 7.16 | 7.25 | 7.09 | 7.24 | 7.24 | 0.84% | 155,294 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.04 | 7.18 | 7.18 | -0.28% | 160,593 |
| Sep 26, 2025 | 7.17 | 7.29 | 7.13 | 7.20 | 7.20 | 0.84% | 125,009 |
| Sep 25, 2025 | 7.27 | 7.36 | 7.14 | 7.14 | 7.14 | -3.25% | 114,227 |
| Sep 24, 2025 | 7.56 | 7.70 | 7.38 | 7.38 | 7.38 | -2.51% | 160,097 |
| Sep 23, 2025 | 7.55 | 7.73 | 7.49 | 7.57 | 7.57 | 1.34% | 219,122 |
| Sep 22, 2025 | 7.08 | 7.55 | 7.01 | 7.47 | 7.47 | 5.36% | 268,711 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.06 | 7.09 | 7.09 | -3.41% | 321,981 |
| Sep 18, 2025 | 7.16 | 7.43 | 7.11 | 7.34 | 7.34 | 2.66% | 185,496 |
| Sep 17, 2025 | 7.58 | 7.70 | 7.13 | 7.15 | 7.15 | -4.79% | 293,205 |
| Sep 16, 2025 | 7.58 | 7.68 | 7.38 | 7.51 | 7.51 | -1.57% | 203,455 |
| Sep 15, 2025 | 7.51 | 7.69 | 7.38 | 7.63 | 7.63 | 2.14% | 311,699 |
| Sep 12, 2025 | 7.56 | 7.61 | 7.27 | 7.47 | 7.47 | -1.19% | 479,709 |
| Sep 11, 2025 | 7.70 | 7.77 | 7.40 | 7.56 | 7.56 | -1.43% | 268,376 |
| Sep 10, 2025 | 7.75 | 7.81 | 7.59 | 7.67 | 7.67 | -1.79% | 287,262 |
| Sep 9, 2025 | 8.30 | 8.30 | 7.81 | 7.81 | 7.81 | -5.45% | 183,925 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.19 | 8.26 | 8.26 | -3.62% | 301,999 |
| Sep 5, 2025 | 8.25 | 8.58 | 8.24 | 8.57 | 8.57 | 3.88% | 229,397 |
| Sep 4, 2025 | 8.31 | 8.52 | 8.23 | 8.25 | 8.25 | - | 176,559 |
| Sep 3, 2025 | 8.08 | 8.30 | 8.06 | 8.25 | 8.25 | 1.23% | 253,430 |
| Sep 2, 2025 | 8.15 | 8.29 | 8.02 | 8.15 | 8.15 | -2.28% | 138,040 |
| Aug 29, 2025 | 8.25 | 8.35 | 7.99 | 8.34 | 8.34 | 1.58% | 320,018 |
| Aug 28, 2025 | 8.37 | 8.37 | 8.18 | 8.21 | 8.21 | -1.56% | 253,413 |
| Aug 27, 2025 | 8.35 | 8.45 | 8.25 | 8.34 | 8.34 | -1.65% | 221,654 |
| Aug 26, 2025 | 8.64 | 8.88 | 8.44 | 8.48 | 8.48 | -0.82% | 297,550 |
| Aug 25, 2025 | 8.07 | 8.59 | 8.03 | 8.55 | 8.55 | 6.61% | 346,821 |
| Aug 22, 2025 | 7.34 | 8.07 | 7.31 | 8.02 | 8.02 | 10.16% | 317,800 |
| Aug 21, 2025 | 7.63 | 7.63 | 7.26 | 7.28 | 7.28 | -4.59% | 197,986 |
| Aug 20, 2025 | 7.68 | 7.73 | 7.48 | 7.63 | 7.63 | -0.78% | 243,198 |
| Aug 19, 2025 | 7.75 | 7.89 | 7.59 | 7.69 | 7.69 | -0.65% | 301,438 |
| Aug 18, 2025 | 7.67 | 7.88 | 7.37 | 7.74 | 7.74 | -3.49% | 285,654 |
| Aug 15, 2025 | 8.45 | 8.45 | 8.02 | 8.02 | 8.02 | -4.41% | 144,419 |
| Aug 14, 2025 | 8.27 | 8.43 | 8.04 | 8.39 | 8.39 | -0.83% | 220,579 |
| Aug 13, 2025 | 7.97 | 8.48 | 7.84 | 8.46 | 8.46 | 6.95% | 360,128 |
| Aug 12, 2025 | 7.74 | 8.04 | 7.74 | 7.91 | 7.91 | 4.08% | 169,937 |
| Aug 11, 2025 | 7.71 | 7.76 | 7.39 | 7.60 | 7.60 | -1.81% | 214,246 |
| Aug 8, 2025 | 8.03 | 8.54 | 7.61 | 7.74 | 7.74 | 7.95% | 426,977 |
| Aug 7, 2025 | 7.45 | 7.47 | 7.14 | 7.17 | 7.17 | -2.32% | 245,728 |
| Aug 6, 2025 | 7.35 | 7.47 | 7.07 | 7.34 | 7.34 | 0.69% | 329,662 |
| Aug 5, 2025 | 7.45 | 7.51 | 7.18 | 7.29 | 7.29 | -1.35% | 175,285 |
| Aug 4, 2025 | 7.52 | 7.58 | 7.39 | 7.39 | 7.39 | -0.94% | 95,513 |
| Aug 1, 2025 | 7.47 | 7.59 | 7.20 | 7.46 | 7.46 | -3.87% | 208,448 |
| Jul 31, 2025 | 7.89 | 7.98 | 7.61 | 7.76 | 7.76 | -2.76% | 164,523 |
| Jul 30, 2025 | 8.26 | 8.30 | 7.90 | 7.98 | 7.98 | -2.09% | 182,948 |
| Jul 29, 2025 | 8.75 | 8.75 | 8.07 | 8.15 | 8.15 | -5.45% | 224,449 |
| Jul 28, 2025 | 8.43 | 8.65 | 8.17 | 8.62 | 8.62 | 3.11% | 236,567 |
| Jul 25, 2025 | 8.16 | 8.37 | 7.93 | 8.36 | 8.36 | 4.11% | 206,245 |
| Jul 24, 2025 | 7.79 | 8.04 | 7.68 | 8.03 | 8.03 | 2.29% | 226,861 |
| Jul 23, 2025 | 7.75 | 7.97 | 7.72 | 7.85 | 7.85 | 2.88% | 247,911 |
| Jul 22, 2025 | 7.36 | 7.79 | 7.34 | 7.63 | 7.63 | 3.25% | 189,215 |
| Jul 21, 2025 | 7.50 | 7.61 | 7.36 | 7.39 | 7.39 | -0.54% | 163,351 |
| Jul 18, 2025 | 7.57 | 7.58 | 7.34 | 7.43 | 7.43 | -1.20% | 172,145 |
| Jul 17, 2025 | 7.51 | 7.69 | 7.44 | 7.52 | 7.52 | 0.40% | 199,816 |