Alta Equipment Group Inc (ALTG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -10.2272727273 | 7.04 | 7.04 | 6.32 | 156087 | 6.67233317 | CS |
| 4 | -1.08 | -14.5945945946 | 7.4 | 7.62 | 6.32 | 196760 | 6.7504072 | CS |
| 12 | 0.13 | 2.10016155089 | 6.19 | 8.595 | 5.83 | 281473 | 7.25033758 | CS |
| 26 | -1.68 | -21 | 8 | 11.39 | 5.4 | 338060 | 7.36222967 | CS |
| 52 | -5.54 | -46.7116357504 | 11.86 | 13.67 | 5.4 | 343674 | 8.88179095 | CS |
| 156 | -8.28 | -56.7123287671 | 14.6 | 20.6 | 5.4 | 225444 | 11.25169831 | CS |
| 260 | -4.27 | -40.3210576015 | 10.59 | 20.6 | 3.59 | 183494 | 10.80494966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 6.32 | -0.17 | -2.62 | 6.315 | 6.5 | 6.19 | 233210 |
| 1736466000 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1736379600 | 6.49 | -0.06 | -0.92 | 6.45 | 6.54 | 6.39 | 165991 |
| 1736293200 | 6.55 | -0.3 | -4.38 | 6.93 | 6.99 | 6.53 | 139373 |
| 1736206800 | 6.85 | 0.05 | 0.74 | 6.86 | 7.03 | 6.8 | 166804 |
| 1735947600 | 6.8 | 0.25 | 3.82 | 6.82 | 6.9 | 6.6822 | 140535 |
| 1735861200 | 6.55 | 0.01 | 0.15 | 6.73 | 6.795 | 6.47 | 131966 |
| 1735688400 | 6.54 | 0.02 | 0.31 | 6.61 | 6.745 | 6.46 | 241787 |
| 1735602000 | 6.5199999 | -0.22 | -3.26 | 6.555 | 6.58 | 6.335 | 204217 |
| 1735342800 | 6.74 | -0.27 | -3.85 | 6.9711 | 7.22 | 6.71 | 247284 |
| 1735256400 | 7.01 | 0.31 | 4.63 | 6.65 | 7.02 | 6.565 | 176415 |
| 1735077840 | 6.7 | -0.02 | -0.30 | 6.67 | 6.76 | 6.585 | 146942 |
| 1734997200 | 6.72 | 0.07 | 1.05 | 6.61 | 6.72 | 6.38 | 238189 |
| 1734738000 | 6.65 | 0.05 | 0.76 | 6.46 | 6.825 | 6.45 | 221387 |
| 1734651600 | 6.6 | 0 | 0.00 | 6.715 | 6.785 | 6.32 | 298292 |
| 1734565200 | 6.6 | -0.44 | -6.25 | 7.03 | 7.12 | 6.5599999 | 254144 |
| 1734478800 | 7.04 | -0.3 | -4.09 | 7.245 | 7.2699 | 6.97 | 154987 |
| 1734392400 | 7.34 | -0.04 | -0.54 | 7.35 | 7.62 | 7.25 | 153171 |
| 1734133200 | 7.38 | -0.09 | -1.20 | 7.4 | 7.47 | 7.31 | 189315 |
| 1734046800 | 7.47 | -0.21 | -2.73 | 7.635 | 7.66 | 7.45 | 154826 |
| 1733960400 | 7.68 | 0.04 | 0.52 | 7.71 | 7.8 | 7.5 | 209642 |
| 1733874000 | 7.64 | -0.38 | -4.74 | 7.87 | 7.91 | 7.61 | 214873 |
| 1733787600 | 8.02 | -0.04 | -0.50 | 8.21 | 8.46 | 7.96 | 254883 |
| 1733528400 | 8.06 | 0.18 | 2.28 | 8 | 8.16 | 7.96 | 139613 |
| 1733442000 | 7.88 | -0.18 | -2.23 | 8.18 | 8.2302 | 7.87 | 135342 |
| 1733355600 | 8.06 | 0.27 | 3.47 | 7.82 | 8.07 | 7.77 | 180094 |
| 1733269200 | 7.79 | -0.24 | -2.99 | 8.05 | 8.16 | 7.71 | 287798 |
| 1733182800 | 8.03 | 0.12 | 1.52 | 7.895 | 8.1 | 7.79 | 234441 |
| 1732917840 | 7.91 | 0.17 | 2.20 | 7.735 | 7.99 | 7.73 | 88842 |
| 1732750800 | 7.74 | -0.31 | -3.85 | 8.14 | 8.375 | 7.73 | 135039 |
| 1732664400 | 8.05 | -0.07 | -0.86 | 8.0399999 | 8.16 | 7.95 | 247501 |
| 1732578000 | 8.1199999 | 0.21 | 2.65 | 8.06 | 8.42 | 8.0399999 | 354047 |
| 1732318800 | 7.91 | 0.4 | 5.33 | 7.53 | 7.965 | 7.53 | 334949 |
| 1732232400 | 7.51 | 0.06 | 0.81 | 7.535 | 7.648 | 7.38 | 290134 |
| 1732146000 | 7.45 | 0.33 | 4.63 | 7.18 | 7.5 | 7.12 | 444316 |
| 1732059600 | 7.12 | 0.23 | 3.34 | 6.815 | 7.4498 | 6.75 | 576158 |
| 1731973200 | 6.89 | -0.1 | -1.43 | 7.02 | 7.29 | 6.89 | 397941 |
| 1731714000 | 6.99 | -0.21 | -2.92 | 7.16 | 7.275 | 6.74 | 385365 |
| 1731627600 | 7.2 | -0.77 | -9.66 | 7.755 | 7.755 | 6.995 | 611552 |
| 1731541200 | 7.97 | -0.02 | -0.25 | 6.89 | 8.03 | 6.4001 | 641318 |
| 1731454800 | 7.99 | -0.47 | -5.56 | 8.16 | 8.51 | 7.845 | 541084 |
| 1731368400 | 8.46 | 0.55 | 6.95 | 8.1199999 | 8.595 | 7.91 | 525949 |
| 1731109200 | 7.91 | -0.09 | -1.13 | 8 | 8.27 | 7.82 | 514924 |
| 1731022800 | 8 | 0.46 | 6.10 | 7.63 | 8.1 | 7.55 | 552496 |
| 1730936400 | 7.54 | 1.03 | 15.82 | 6.955 | 7.54 | 6.83 | 849369 |
| 1730850000 | 6.51 | -0.16 | -2.40 | 6.62 | 6.72 | 6.4 | 490187 |
| 1730763600 | 6.67 | 0.07 | 1.06 | 6.5 | 6.77 | 6.4602 | 164269 |
| 1730500800 | 6.6 | 0.1 | 1.54 | 6.6 | 6.78 | 6.5303 | 283091 |
| 1730414400 | 6.5 | -0.03 | -0.46 | 6.59 | 6.68 | 6.44 | 174544 |
| 1730328000 | 6.53 | 0.09 | 1.40 | 6.4349999 | 6.715 | 6.4349999 | 144814 |
| 1730241600 | 6.44 | -0.26 | -3.88 | 6.61 | 6.76 | 6.4 | 247943 |
| 1730155200 | 6.7 | 0.5 | 8.06 | 6.25 | 6.8 | 6.25 | 331486 |
| 1729896000 | 6.2 | 0.08 | 1.31 | 6.16 | 6.45 | 6.16 | 173237 |
| 1729809600 | 6.12 | -0.16 | -2.55 | 6.3099999 | 6.41 | 6.0599999 | 143152 |
| 1729723200 | 6.28 | 0.32 | 5.37 | 5.98 | 6.33 | 5.98 | 290858 |
| 1729636800 | 5.96 | 0.05 | 0.85 | 5.86 | 6.05 | 5.83 | 143481 |
| 1729550400 | 5.91 | -0.34 | -5.44 | 6.21 | 6.25 | 5.86 | 232157 |
| 1729291200 | 6.25 | 0.11 | 1.79 | 6.19 | 6.48 | 6.1449999 | 212250 |
| 1729204800 | 6.14 | -0.04 | -0.65 | 6.2 | 6.33 | 6.12 | 198858 |
| 1729118400 | 6.18 | 0.05 | 0.82 | 6.19 | 6.575 | 6.15 | 428281 |
| 1729032000 | 6.13 | -0.15 | -2.39 | 6.25 | 6.315 | 6.12 | 186575 |
| 1728945600 | 6.28 | 0.14 | 2.28 | 6.15 | 6.54 | 6.15 | 268624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
