Alta Equipment Group Inc. Class A Common Stock (ALTG)
4.1200
+0.1000 (2.49%)
NYSE · Last Trade: Apr 5th, 7:14 AM EDT
Historical Prices For Alta Equipment Group Inc. Class A Common Stock (ALTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.70 | 4.04 | 3.54 | 4.12 | 437,718 | 4.12 |
| 4/03/2025 | 4.39 | 4.57 | 4.01 | 4.02 | 522,478 | 4.02 |
| 4/02/2025 | 4.45 | 4.84 | 4.45 | 4.83 | 183,075 | 4.83 |
| 4/01/2025 | 4.63 | 4.63 | 4.49 | 4.57 | 112,821 | 4.57 |
| 3/31/2025 | 4.47 | 4.78 | 4.35 | 4.69 | 303,666 | 4.69 |
| 3/28/2025 | 4.86 | 4.93 | 4.54 | 4.59 | 276,411 | 4.59 |
| 3/27/2025 | 4.94 | 5.00 | 4.75 | 4.94 | 294,018 | 4.94 |
| 3/26/2025 | 4.82 | 4.92 | 4.72 | 4.89 | 301,182 | 4.89 |
| 3/25/2025 | 5.05 | 5.24 | 4.79 | 4.81 | 336,622 | 4.81 |
| 3/24/2025 | 5.37 | 5.41 | 4.95 | 5.13 | 249,872 | 5.13 |
| 3/21/2025 | 5.23 | 5.38 | 5.02 | 5.10 | 393,069 | 5.10 |
| 3/20/2025 | 5.58 | 6.13 | 5.29 | 5.33 | 335,422 | 5.33 |
| 3/19/2025 | 5.12 | 5.66 | 5.12 | 5.66 | 433,853 | 5.66 |
| 3/18/2025 | 5.23 | 5.33 | 5.05 | 5.16 | 188,521 | 5.16 |
| 3/17/2025 | 5.26 | 5.40 | 5.24 | 5.30 | 114,677 | 5.30 |
| 3/14/2025 | 5.06 | 5.37 | 4.98 | 5.29 | 189,349 | 5.29 |
| 3/13/2025 | 4.92 | 5.17 | 4.77 | 4.90 | 394,716 | 4.90 |
| 3/12/2025 | 5.01 | 5.08 | 4.80 | 4.94 | 169,792 | 4.94 |
| 3/11/2025 | 4.64 | 4.98 | 4.64 | 4.91 | 433,332 | 4.91 |
| 3/10/2025 | 4.68 | 4.92 | 4.45 | 4.61 | 390,891 | 4.61 |
| 3/07/2025 | 5.02 | 5.04 | 4.71 | 4.80 | 404,384 | 4.80 |
| 3/06/2025 | 4.87 | 5.63 | 4.79 | 5.05 | 351,425 | 5.05 |
| 3/05/2025 | 4.77 | 5.12 | 4.73 | 5.10 | 282,320 | 5.10 |
| 3/04/2025 | 5.04 | 5.06 | 4.65 | 4.76 | 424,228 | 4.76 |
| 3/03/2025 | 5.60 | 5.71 | 5.03 | 5.20 | 333,682 | 5.20 |
| 2/28/2025 | 5.40 | 5.68 | 5.32 | 5.48 | 401,462 | 5.48 |
| 2/27/2025 | 5.71 | 5.75 | 5.34 | 5.42 | 167,865 | 5.42 |
| 2/26/2025 | 5.40 | 5.85 | 5.40 | 5.70 | 287,272 | 5.70 |
| 2/25/2025 | 5.91 | 5.91 | 5.39 | 5.40 | 332,235 | 5.40 |
| 2/24/2025 | 6.52 | 6.52 | 5.87 | 5.87 | 329,593 | 5.87 |
| 2/21/2025 | 7.03 | 7.03 | 6.40 | 6.45 | 245,028 | 6.45 |
| 2/20/2025 | 7.15 | 7.26 | 6.87 | 6.88 | 103,700 | 6.88 |
| 2/19/2025 | 7.27 | 7.41 | 7.13 | 7.21 | 115,167 | 7.21 |
| 2/18/2025 | 7.37 | 7.47 | 7.23 | 7.41 | 114,296 | 7.41 |
| 2/14/2025 | 7.47 | 7.58 | 7.37 | 7.37 | 106,839 | 7.37 |
| 2/13/2025 | 7.69 | 7.70 | 7.45 | 7.45 | 79,752 | 7.39 |
| 2/12/2025 | 7.24 | 7.59 | 7.21 | 7.57 | 67,793 | 7.51 |
| 2/11/2025 | 7.29 | 7.50 | 7.24 | 7.40 | 87,722 | 7.34 |
| 2/10/2025 | 7.50 | 7.55 | 7.36 | 7.36 | 88,222 | 7.30 |
| 2/07/2025 | 7.46 | 7.53 | 7.24 | 7.43 | 100,435 | 7.37 |
| 2/06/2025 | 7.38 | 7.58 | 7.33 | 7.46 | 82,565 | 7.40 |
| 2/05/2025 | 7.41 | 7.67 | 7.24 | 7.37 | 96,861 | 7.31 |
| 2/04/2025 | 6.86 | 7.38 | 6.85 | 7.30 | 158,459 | 7.24 |
| 2/03/2025 | 7.06 | 7.26 | 6.82 | 6.88 | 145,285 | 6.83 |
| 1/31/2025 | 7.40 | 7.47 | 7.29 | 7.30 | 123,809 | 7.24 |
| 1/30/2025 | 7.17 | 7.54 | 7.17 | 7.42 | 136,547 | 7.36 |
| 1/29/2025 | 6.87 | 7.04 | 6.81 | 7.02 | 113,543 | 6.97 |
| 1/28/2025 | 7.07 | 7.10 | 6.93 | 6.95 | 104,139 | 6.90 |
| 1/27/2025 | 7.17 | 7.46 | 7.04 | 7.10 | 132,611 | 7.05 |
| 1/24/2025 | 7.29 | 7.46 | 7.19 | 7.20 | 86,479 | 7.14 |
| 1/23/2025 | 7.27 | 7.49 | 7.22 | 7.33 | 91,389 | 7.27 |
| 1/22/2025 | 7.61 | 7.64 | 7.26 | 7.28 | 141,535 | 7.22 |
| 1/21/2025 | 7.47 | 7.70 | 7.41 | 7.65 | 113,223 | 7.59 |
| 1/17/2025 | 7.33 | 7.45 | 7.22 | 7.29 | 153,002 | 7.23 |
| 1/16/2025 | 7.26 | 7.32 | 7.16 | 7.21 | 110,754 | 7.15 |
| 1/15/2025 | 7.20 | 7.26 | 7.07 | 7.22 | 92,909 | 7.16 |
| 1/14/2025 | 6.71 | 6.93 | 6.60 | 6.86 | 185,417 | 6.81 |
| 1/13/2025 | 6.23 | 6.45 | 6.16 | 6.42 | 102,240 | 6.37 |
| 1/10/2025 | 6.34 | 6.50 | 6.19 | 6.32 | 236,463 | 6.27 |
| 1/08/2025 | 6.46 | 6.54 | 6.39 | 6.49 | 168,825 | 6.44 |
| 1/07/2025 | 6.89 | 6.99 | 6.53 | 6.55 | 143,703 | 6.50 |
| 1/06/2025 | 6.90 | 7.03 | 6.80 | 6.85 | 169,202 | 6.80 |