Alta Equipment Group Inc. (ALTG)
NYSE: ALTG · Real-Time Price · USD
8.08
+0.12 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
7.66
-0.42 (-5.19%)
After-hours: Apr 28, 2026, 4:17 PM EDT
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.92 | 8.16 | 7.81 | 8.08 | - | 1.51% | 142,821 |
| Apr 27, 2026 | 7.37 | 7.96 | 7.37 | 7.96 | 7.96 | 7.13% | 210,550 |
| Apr 24, 2026 | 7.35 | 7.54 | 7.19 | 7.43 | 7.43 | 3.34% | 207,655 |
| Apr 23, 2026 | 6.95 | 7.24 | 6.92 | 7.19 | 7.19 | 4.51% | 271,728 |
| 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% | 193,200 |
| 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% | 181,248 |
| 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% | 132,681 |
| 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% | 172,558 |
| Apr 9, 2026 | 5.75 | 6.03 | 5.68 | 5.96 | 5.96 | 2.58% | 227,617 |
| Apr 8, 2026 | 5.62 | 6.01 | 5.60 | 5.81 | 5.81 | 10.67% | 193,052 |
| Apr 7, 2026 | 5.29 | 5.35 | 5.19 | 5.25 | 5.25 | -2.42% | 239,998 |
| Apr 6, 2026 | 5.22 | 5.42 | 5.18 | 5.38 | 5.38 | 2.67% | 132,236 |
| Apr 2, 2026 | 5.10 | 5.30 | 4.97 | 5.24 | 5.24 | -0.19% | 303,077 |
| Apr 1, 2026 | 5.43 | 5.55 | 5.24 | 5.25 | 5.25 | -2.23% | 108,688 |
| Mar 31, 2026 | 5.40 | 5.46 | 5.21 | 5.37 | 5.37 | 2.87% | 184,509 |
| Mar 30, 2026 | 5.24 | 5.41 | 5.16 | 5.22 | 5.22 | 1.36% | 168,949 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | -4.28% | 165,874 |
| Mar 26, 2026 | 5.41 | 5.58 | 5.32 | 5.38 | 5.38 | -3.58% | 102,747 |
| 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% | 134,505 |
| Mar 20, 2026 | 5.52 | 5.63 | 5.29 | 5.38 | 5.38 | -2.89% | 279,238 |
| Mar 19, 2026 | 5.70 | 5.79 | 5.46 | 5.54 | 5.54 | -4.32% | 148,294 |
| Mar 18, 2026 | 6.01 | 6.17 | 5.76 | 5.79 | 5.79 | -5.24% | 145,226 |
| Mar 17, 2026 | 6.04 | 6.21 | 5.97 | 6.11 | 6.11 | 1.83% | 132,086 |
| Mar 16, 2026 | 6.19 | 6.36 | 6.00 | 6.00 | 6.00 | -1.96% | 167,171 |
| Mar 13, 2026 | 6.12 | 6.17 | 5.65 | 6.12 | 6.12 | 0.82% | 361,407 |
| 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 | - | 390,617 |
| 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% | 374,669 |
| 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 |