Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
6.87
-0.52 (-7.04%)
Jun 29, 2026, 2:13 PM EDT - Market open
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.50 | 7.60 | 6.91 | 6.94 | - | -6.16% | 55,995 |
| Jun 26, 2026 | 7.60 | 7.79 | 7.28 | 7.39 | 7.39 | -3.40% | 567,271 |
| Jun 25, 2026 | 7.22 | 7.88 | 7.22 | 7.65 | 7.65 | 6.25% | 225,488 |
| Jun 24, 2026 | 7.11 | 7.45 | 7.05 | 7.20 | 7.20 | 0.56% | 162,831 |
| Jun 23, 2026 | 7.31 | 7.47 | 7.13 | 7.16 | 7.16 | -4.79% | 156,611 |
| Jun 22, 2026 | 7.61 | 7.84 | 7.52 | 7.52 | 7.52 | -1.96% | 221,004 |
| Jun 18, 2026 | 7.34 | 7.85 | 7.34 | 7.67 | 7.67 | 6.23% | 412,808 |
| Jun 17, 2026 | 7.20 | 7.77 | 7.19 | 7.22 | 7.22 | -0.28% | 237,287 |
| Jun 16, 2026 | 6.90 | 7.34 | 6.90 | 7.24 | 7.24 | 1.69% | 302,572 |
| Jun 15, 2026 | 7.26 | 7.52 | 7.06 | 7.12 | 7.12 | 0.99% | 203,025 |
| Jun 12, 2026 | 6.89 | 7.37 | 6.86 | 7.05 | 7.05 | 4.44% | 241,730 |
| Jun 11, 2026 | 6.63 | 6.78 | 6.27 | 6.75 | 6.75 | 5.14% | 231,948 |
| Jun 10, 2026 | 6.52 | 6.55 | 6.36 | 6.42 | 6.42 | -0.77% | 154,683 |
| Jun 9, 2026 | 6.46 | 6.65 | 6.17 | 6.47 | 6.47 | 0.62% | 177,915 |
| Jun 8, 2026 | 6.45 | 6.60 | 6.39 | 6.43 | 6.43 | 0.16% | 149,172 |
| Jun 5, 2026 | 6.89 | 7.29 | 6.33 | 6.42 | 6.42 | -7.49% | 305,523 |
| Jun 4, 2026 | 6.43 | 6.94 | 6.36 | 6.94 | 6.94 | 9.12% | 264,230 |
| Jun 3, 2026 | 6.38 | 6.52 | 6.26 | 6.36 | 6.36 | -1.24% | 277,346 |
| Jun 2, 2026 | 6.38 | 6.62 | 6.26 | 6.44 | 6.44 | - | 249,841 |
| Jun 1, 2026 | 6.04 | 6.52 | 5.80 | 6.44 | 6.44 | 4.55% | 273,793 |
| May 29, 2026 | 6.22 | 6.31 | 6.10 | 6.16 | 6.16 | -1.60% | 246,849 |
| May 28, 2026 | 6.39 | 6.47 | 6.12 | 6.26 | 6.26 | -3.10% | 543,594 |
| May 27, 2026 | 6.06 | 6.53 | 6.06 | 6.46 | 6.46 | 9.31% | 461,832 |
| May 26, 2026 | 5.52 | 5.98 | 5.49 | 5.91 | 5.91 | 8.64% | 491,161 |
| May 22, 2026 | 5.12 | 5.49 | 4.99 | 5.44 | 5.44 | 7.94% | 390,282 |
| May 21, 2026 | 5.35 | 5.43 | 5.03 | 5.04 | 5.04 | -8.36% | 462,546 |
| May 20, 2026 | 5.50 | 5.70 | 5.20 | 5.50 | 5.50 | -0.72% | 308,508 |
| May 19, 2026 | 6.45 | 6.46 | 5.52 | 5.54 | 5.54 | -14.64% | 402,746 |
| May 18, 2026 | 6.33 | 6.60 | 6.19 | 6.49 | 6.49 | 1.56% | 165,925 |
| May 15, 2026 | 6.47 | 6.47 | 6.12 | 6.39 | 6.39 | -2.14% | 315,206 |
| May 14, 2026 | 6.53 | 6.77 | 6.51 | 6.53 | 6.53 | 0.31% | 176,060 |
| May 13, 2026 | 6.38 | 6.72 | 6.23 | 6.51 | 6.51 | 1.24% | 347,896 |
| May 12, 2026 | 6.37 | 6.83 | 6.10 | 6.43 | 6.43 | - | 526,462 |
| May 11, 2026 | 7.18 | 7.31 | 6.32 | 6.43 | 6.43 | -11.19% | 1,310,562 |
| May 8, 2026 | 7.25 | 7.26 | 6.15 | 7.24 | 7.24 | -11.60% | 1,181,927 |
| May 7, 2026 | 8.43 | 8.69 | 8.06 | 8.19 | 8.19 | -1.33% | 264,456 |
| May 6, 2026 | 8.27 | 8.51 | 8.05 | 8.30 | 8.30 | 3.11% | 244,737 |
| May 5, 2026 | 7.84 | 8.13 | 7.84 | 8.05 | 8.05 | 3.74% | 202,498 |
| May 4, 2026 | 7.93 | 8.09 | 7.62 | 7.76 | 7.76 | -2.76% | 218,938 |
| May 1, 2026 | 7.76 | 8.15 | 7.70 | 7.98 | 7.98 | 2.97% | 233,036 |
| Apr 30, 2026 | 7.43 | 7.75 | 7.40 | 7.75 | 7.75 | 4.03% | 178,782 |
| Apr 29, 2026 | 8.02 | 8.13 | 7.13 | 7.45 | 7.45 | -7.80% | 382,838 |
| Apr 28, 2026 | 7.92 | 8.16 | 7.81 | 8.08 | 8.08 | 1.51% | 176,956 |
| Apr 27, 2026 | 7.37 | 7.96 | 7.37 | 7.96 | 7.96 | 7.13% | 210,570 |
| Apr 24, 2026 | 7.35 | 7.54 | 7.19 | 7.43 | 7.43 | 3.34% | 207,668 |
| Apr 23, 2026 | 6.95 | 7.24 | 6.92 | 7.19 | 7.19 | 4.51% | 271,739 |
| Apr 22, 2026 | 6.84 | 6.96 | 6.71 | 6.88 | 6.88 | 1.93% | 193,797 |
| Apr 21, 2026 | 6.99 | 7.21 | 6.72 | 6.75 | 6.75 | -3.85% | 193,723 |
| Apr 20, 2026 | 6.91 | 7.10 | 6.91 | 7.02 | 7.02 | 0.29% | 215,416 |
| Apr 17, 2026 | 6.52 | 7.05 | 6.50 | 7.00 | 7.00 | 9.89% | 186,998 |
| Apr 16, 2026 | 6.36 | 6.37 | 6.22 | 6.37 | 6.37 | -0.62% | 90,812 |
| Apr 15, 2026 | 6.48 | 6.51 | 6.36 | 6.41 | 6.41 | -1.54% | 116,873 |
| Apr 14, 2026 | 6.27 | 6.52 | 6.25 | 6.51 | 6.51 | 4.16% | 132,683 |
| Apr 13, 2026 | 6.15 | 6.27 | 6.09 | 6.25 | 6.25 | 0.32% | 113,220 |
| Apr 10, 2026 | 5.93 | 6.23 | 5.93 | 6.23 | 6.23 | 4.53% | 172,568 |
| Apr 9, 2026 | 5.75 | 6.03 | 5.68 | 5.96 | 5.96 | 2.58% | 228,153 |
| Apr 8, 2026 | 5.62 | 6.01 | 5.60 | 5.81 | 5.81 | 10.67% | 193,057 |
| Apr 7, 2026 | 5.29 | 5.35 | 5.19 | 5.25 | 5.25 | -2.42% | 248,992 |
| Apr 6, 2026 | 5.22 | 5.42 | 5.18 | 5.38 | 5.38 | 2.67% | 132,711 |
| Apr 2, 2026 | 5.10 | 5.30 | 4.97 | 5.24 | 5.24 | -0.19% | 303,096 |
| Apr 1, 2026 | 5.43 | 5.55 | 5.24 | 5.25 | 5.25 | -2.23% | 109,929 |
| Mar 31, 2026 | 5.40 | 5.46 | 5.21 | 5.37 | 5.37 | 2.87% | 184,520 |
| Mar 30, 2026 | 5.24 | 5.41 | 5.16 | 5.22 | 5.22 | 1.36% | 169,449 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | -4.28% | 165,924 |
| Mar 26, 2026 | 5.41 | 5.58 | 5.32 | 5.38 | 5.38 | -3.58% | 103,260 |
| Mar 25, 2026 | 5.62 | 5.62 | 5.38 | 5.58 | 5.58 | 1.27% | 133,593 |
| Mar 24, 2026 | 5.46 | 5.73 | 5.40 | 5.51 | 5.51 | -0.54% | 171,096 |
| Mar 23, 2026 | 5.62 | 5.87 | 5.54 | 5.54 | 5.54 | 2.97% | 134,595 |
| Mar 20, 2026 | 5.52 | 5.63 | 5.29 | 5.38 | 5.38 | -2.89% | 281,747 |
| Mar 19, 2026 | 5.70 | 5.79 | 5.46 | 5.54 | 5.54 | -4.32% | 151,646 |
| Mar 18, 2026 | 6.01 | 6.17 | 5.76 | 5.79 | 5.79 | -5.24% | 145,231 |
| Mar 17, 2026 | 6.04 | 6.21 | 5.97 | 6.11 | 6.11 | 1.83% | 133,476 |
| Mar 16, 2026 | 6.19 | 6.36 | 6.00 | 6.00 | 6.00 | -1.96% | 167,174 |
| Mar 13, 2026 | 6.12 | 6.17 | 5.65 | 6.12 | 6.12 | 0.82% | 361,409 |
| Mar 12, 2026 | 6.19 | 6.28 | 6.00 | 6.07 | 6.07 | -5.16% | 187,175 |
| Mar 11, 2026 | 6.50 | 6.52 | 6.22 | 6.40 | 6.40 | -1.84% | 196,233 |
| Mar 10, 2026 | 6.58 | 6.91 | 6.44 | 6.52 | 6.52 | -1.95% | 376,241 |
| Mar 9, 2026 | 6.81 | 7.05 | 6.24 | 6.65 | 6.65 | - | 390,633 |
| Mar 6, 2026 | 6.68 | 6.95 | 6.49 | 6.65 | 6.65 | -4.32% | 470,842 |
| 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% | 374,708 |
| Mar 2, 2026 | 6.81 | 7.73 | 6.81 | 7.62 | 7.62 | 10.43% | 394,707 |
| 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 |