UK markets closed

Alta Equipment Group Inc. (ALTG-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.76+0.10 (+0.39%)
At close: 03:05PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.8025.8025.7625.7625.76976
25 Apr 202425.6625.6625.6625.6625.66290
24 Apr 202425.6526.0625.6425.8325.833,126
23 Apr 202425.7125.7325.6025.6025.601,790
22 Apr 202425.9026.0525.5025.5725.576,373
19 Apr 202425.8626.0325.8325.8325.833,952
18 Apr 202425.7526.0025.7225.8625.863,207
17 Apr 202426.0026.0025.9726.0026.001,155
16 Apr 202425.9126.0025.8425.9825.9810,047
15 Apr 202425.6625.8725.6625.8525.85823
12 Apr 202425.9125.9125.4525.6625.663,400
12 Apr 20240.625 Dividend
11 Apr 202426.3026.3026.3026.3025.67805
10 Apr 202426.3626.3626.1526.1625.542,651
09 Apr 202426.3626.3626.3626.3625.73482
08 Apr 202426.3526.3526.3526.3525.72412
05 Apr 202426.2526.2526.2526.2525.63502
04 Apr 202426.3426.3926.3026.3625.732,521
03 Apr 202426.1026.1026.1026.1025.481,075
02 Apr 202426.4626.4626.3926.4025.771,405
01 Apr 202426.1326.3526.1026.3525.721,170
28 Mar 202426.0026.3726.0026.0125.392,882
27 Mar 202426.1726.1926.1726.1925.571,686
26 Mar 202426.0626.2326.0626.2325.60362
25 Mar 202426.3126.3126.1526.1525.52535
22 Mar 202426.2526.3026.2526.3025.67510
21 Mar 202426.2526.3726.2326.2425.615,854
20 Mar 202426.2126.2126.2126.2125.59178
19 Mar 202426.2026.2226.0726.0725.452,062
18 Mar 202426.2526.2525.8325.8725.262,771
15 Mar 202426.0026.0726.0026.0725.45778
14 Mar 202426.0326.0325.8325.8325.221,402
13 Mar 202426.2126.2325.8026.2325.61570
12 Mar 202425.9426.2525.9426.2525.631,834
11 Mar 202425.7726.2325.7726.2225.60518
08 Mar 202426.0526.3926.0526.2325.617,892
07 Mar 202426.2526.2526.2526.2525.63390
06 Mar 202425.8126.2525.8126.2525.638,964
05 Mar 202425.8125.8125.8125.8125.20-
04 Mar 202426.0026.2125.8125.8125.203,589
01 Mar 202426.0626.0626.0026.0025.38596
29 Feb 202426.0626.0626.0626.0625.44851
28 Feb 202426.1926.1925.9125.9925.374,554
27 Feb 202426.2126.2525.7326.1925.573,505
26 Feb 202425.7826.1525.7826.1225.504,356
23 Feb 202425.7525.9225.7525.9225.30917
22 Feb 202425.7925.9825.6325.9225.305,568
21 Feb 202425.7525.7525.6525.6625.05465
20 Feb 202425.7025.7025.7025.7025.092,717
16 Feb 202425.6625.7825.5825.6125.003,954
15 Feb 202425.5625.8825.5425.8825.264,853
14 Feb 202425.6025.6025.6025.6024.99307
13 Feb 202425.7026.0025.6025.6024.994,368
12 Feb 202425.6925.6925.6525.6525.04220
09 Feb 202425.7025.7225.6025.6024.991,777
08 Feb 202425.6725.6725.6725.6725.06508
07 Feb 202425.5025.8225.5025.6024.993,761
06 Feb 202425.5525.6025.5525.5924.985,687
05 Feb 202425.5125.7925.5125.6525.046,524
02 Feb 202425.5925.5925.5325.5324.92621
01 Feb 202425.6125.9625.5525.6325.037,094
31 Jan 202425.6025.8025.6025.6024.995,847
30 Jan 202425.6525.7925.5525.6125.0010,602
29 Jan 202425.6825.9525.6025.6125.005,539
26 Jan 202425.6525.7425.6025.6024.996,865
25 Jan 202425.8825.8825.5925.6125.004,314
24 Jan 202425.8325.8325.6225.6825.071,568
23 Jan 202425.6125.7025.6125.7025.092,566
22 Jan 202425.9525.9525.8025.8025.19902
19 Jan 202425.6026.0625.6026.0625.447,164
18 Jan 202425.6025.7725.6025.6024.991,695
17 Jan 202425.6825.7425.6025.6024.994,920
16 Jan 202425.7125.7125.6525.6825.074,610
12 Jan 202425.8225.8225.8225.8225.21297
11 Jan 202425.5525.7525.5525.6525.0416,239
11 Jan 20240.625 Dividend
10 Jan 202426.4026.4026.3026.3025.068,564
09 Jan 202426.3326.4026.1526.4025.165,123
08 Jan 202426.1326.3326.1026.3325.093,863
05 Jan 202425.9826.0025.9326.0024.781,857
04 Jan 202426.2126.2125.7525.8124.603,695
03 Jan 202425.8626.0425.8626.0424.82964
02 Jan 202425.7626.0225.7425.7424.531,976
29 Dec 202325.6925.8525.6225.6224.422,658
28 Dec 202325.6325.9025.5225.5824.389,213
27 Dec 202325.5125.7925.5125.5224.324,140
26 Dec 202325.5625.6925.5025.5724.3710,100
22 Dec 202325.5125.6025.5125.5624.365,120
21 Dec 202325.6425.6425.4025.5124.31634
20 Dec 202325.6825.8025.4325.5924.3915,491
19 Dec 202325.5525.7325.5525.7324.521,921
18 Dec 202325.6525.8325.6525.8324.621,041
15 Dec 202325.8825.9125.8525.9124.692,265
14 Dec 202325.6225.9825.6025.9824.767,269
13 Dec 202325.5025.5225.5025.5224.32529
12 Dec 202325.6525.6525.6525.6524.45409
11 Dec 202325.8025.9825.8025.8024.59848
08 Dec 202325.7525.7525.7425.7424.531,427
07 Dec 202325.6625.6625.6625.6624.451,171
06 Dec 202325.5025.5025.4025.4024.214,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...