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 | -0.28 | -3.4398034398 | 8.14 | 8.375 | 7.6967 | 186530 | 7.87065047 | CS |
| 4 | 0.905 | 13.0122214234 | 6.955 | 8.595 | 6.4001 | 421749 | 7.68735489 | CS |
| 12 | 2.13 | 37.1727748691 | 5.73 | 8.595 | 5.54 | 296500 | 6.97212892 | CS |
| 26 | -0.11 | -1.38017565872 | 7.97 | 11.39 | 5.4 | 374859 | 7.60210195 | CS |
| 52 | -2.42 | -23.5408560311 | 10.28 | 13.67 | 5.4 | 352559 | 9.19885517 | CS |
| 156 | -5.81 | -42.5018288222 | 13.67 | 20.6 | 5.4 | 221428 | 11.37851192 | CS |
| 260 | -2.73 | -25.7790368272 | 10.59 | 20.6 | 3.59 | 182979 | 10.8679199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728686400 | 6.14 | 0.38 | 6.60 | 5.7699999 | 6.2 | 5.7699999 | 228022 |
| 1728600000 | 5.76 | -0.08 | -1.37 | 5.75 | 5.78 | 5.57 | 195157 |
| 1728513600 | 5.84 | -0.08 | -1.35 | 5.86 | 5.94 | 5.782983 | 144807 |
| 1728427200 | 5.92 | -0.3 | -4.82 | 6.13 | 6.16 | 5.9 | 192677 |
| 1728340800 | 6.22 | -0.16 | -2.51 | 6.39 | 6.39 | 6.16 | 151347 |
| 1728081600 | 6.38 | 0.18 | 2.90 | 6.44 | 6.51 | 6.242 | 138904 |
| 1727995200 | 6.2 | -0.01 | -0.16 | 6.13 | 6.21 | 6.04 | 217712 |
| 1727908800 | 6.21 | -0.56 | -8.27 | 6.72 | 6.775 | 6.19 | 325183 |
| 1727822400 | 6.77 | 0.03 | 0.45 | 6.7 | 6.925 | 6.595 | 274563 |
| 1727735520 | 6.74 | 0.23 | 3.53 | 6.47 | 6.81 | 6.43 | 219674 |
| 1727476800 | 6.51 | 0.08 | 1.24 | 6.55 | 6.69 | 6.505 | 202756 |
| 1727390400 | 6.43 | 0.15 | 2.39 | 6.36 | 6.615 | 6.34 | 198660 |
| 1727304000 | 6.28 | -0.17 | -2.64 | 6.48 | 6.5199999 | 6.28 | 131471 |
| 1727217600 | 6.45 | 0.05 | 0.78 | 6.49 | 6.58 | 6.38 | 213616 |
| 1727131200 | 6.4 | -0.26 | -3.90 | 6.65 | 6.65 | 6.18 | 222533 |
| 1726872000 | 6.66 | -0.07 | -1.04 | 6.66 | 6.8 | 6.535 | 543764 |
| 1726785600 | 6.73 | 0.17 | 2.59 | 6.742 | 6.87 | 6.64 | 209508 |
| 1726699200 | 6.5599999 | -0.13 | -1.94 | 6.68 | 6.97 | 6.55 | 243792 |
| 1726612800 | 6.69 | 0.11 | 1.67 | 6.615 | 6.87 | 6.6 | 254619 |
| 1726526400 | 6.58 | 0.11 | 1.70 | 6.5199999 | 6.585 | 6.4 | 291675 |
| 1726267200 | 6.47 | 0.28 | 4.52 | 6.365 | 6.4925 | 6.3099999 | 246802 |
| 1726180800 | 6.19 | 0.22 | 3.69 | 6.065 | 6.235 | 5.99 | 285624 |
| 1726094400 | 5.97 | 0.19 | 3.29 | 5.73 | 5.99 | 5.54 | 233613 |
| 1726008000 | 5.78 | -0.17 | -2.86 | 5.95 | 5.95 | 5.63 | 348398 |
| 1725921600 | 5.95 | -0.14 | -2.30 | 6.05 | 6.19 | 5.87 | 364159 |
| 1725662400 | 6.09 | -0.55 | -8.28 | 6.72 | 6.72 | 6.03 | 402187 |
| 1725576000 | 6.64 | -0.05 | -0.75 | 6.665 | 6.77 | 6.51 | 277767 |
| 1725489600 | 6.69 | 0.24 | 3.72 | 6.47 | 6.8596 | 6.45 | 336902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
