Alta Equipment Group Inc (ALTG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 4.80961923848 | 9.98 | 11.37 | 9.84 | 411016 | 10.74463449 | CS |
| 4 | 1.92 | 22.4824355972 | 8.54 | 11.37 | 7.62 | 359336 | 9.13110289 | CS |
| 12 | -1.01 | -8.80557977332 | 11.47 | 12.085 | 7.62 | 428046 | 9.06134439 | CS |
| 26 | -0.79 | -7.02222222222 | 11.25 | 13.67 | 7.62 | 369067 | 10.27836008 | CS |
| 52 | -5.7 | -35.2722772277 | 16.16 | 17.9599 | 7.62 | 321288 | 11.19877631 | CS |
| 156 | -2.23 | -17.572892041 | 12.69 | 20.6 | 7.62 | 184262 | 12.55145481 | CS |
| 260 | -0.13 | -1.22757318225 | 10.59 | 20.6 | 3.59 | 168009 | 11.54916231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 10.46 | 0.09 | 0.87 | 10.44 | 10.64 | 10.16 | 288065 |
| 1721428800 | 10.37 | -0.23 | -2.17 | 10.64 | 10.72 | 10.17 | 219355 |
| 1721342400 | 10.6 | -0.4 | -3.64 | 10.91 | 11.37 | 10.39 | 446841 |
| 1721256000 | 11 | 0.18 | 1.66 | 10.69 | 11.065 | 10.46 | 632460 |
| 1721169600 | 10.82 | 1.01 | 10.30 | 9.98 | 10.995 | 9.84 | 566450 |
| 1721083200 | 9.81 | 0.83 | 9.24 | 9.15 | 10.1 | 9.1 | 626691 |
| 1720824000 | 8.98 | 0.15 | 1.70 | 8.93 | 9.2743 | 8.84 | 393355 |
| 1720737600 | 8.83 | 0.79 | 9.83 | 8.3 | 8.86 | 8.27 | 509848 |
| 1720651200 | 8.0399999 | 0.05 | 0.63 | 8 | 8.17 | 7.885 | 474716 |
| 1720564800 | 7.99 | -0.18 | -2.20 | 8.1199999 | 8.1199999 | 7.88 | 146870 |
| 1720478400 | 8.17 | 0.27 | 3.42 | 7.95 | 8.18 | 7.95 | 146433 |
| 1720219200 | 7.9 | -0.21 | -2.59 | 8.06 | 8.2 | 7.84 | 244801 |
| 1720040640 | 8.11 | 0.17 | 2.14 | 8.02 | 8.14 | 7.94 | 96861 |
| 1719960000 | 7.94 | 0.17 | 2.19 | 7.74 | 7.95 | 7.72 | 163189 |
| 1719873600 | 7.77 | -0.27 | -3.36 | 8.05 | 8.1 | 7.62 | 313096 |
| 1719614400 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1719528000 | 8.0399999 | -0.28 | -3.37 | 8.32 | 8.33 | 7.905 | 324633 |
| 1719441600 | 8.32 | 0.02 | 0.24 | 8.21 | 8.48 | 8.21 | 284086 |
| 1719355200 | 8.3 | -0.27 | -3.15 | 8.5399999 | 8.5399999 | 8.14 | 186364 |
| 1719268800 | 8.57 | -0.16 | -1.83 | 8.74 | 8.8699999 | 8.5 | 226089 |
| 1719009600 | 8.73 | -0.09 | -1.02 | 8.84 | 8.88 | 8.58 | 1661013 |
| 1718923200 | 8.82 | 0.21 | 2.44 | 8.61 | 8.83 | 8.52 | 288104 |
| 1718750400 | 8.61 | 0.16 | 1.89 | 8.48 | 8.85 | 8.45 | 260295 |
| 1718664000 | 8.45 | -0.1 | -1.17 | 8.49 | 8.57 | 8.35 | 300984 |
| 1718404800 | 8.55 | -0.23 | -2.62 | 8.65 | 8.66 | 8.44 | 366658 |
| 1718318400 | 8.78 | -0.18 | -2.01 | 8.89 | 9.01 | 8.63 | 261814 |
| 1718232000 | 8.96 | 0.16 | 1.82 | 9.11 | 9.42 | 8.91 | 456307 |
| 1718145600 | 8.8 | -0.09 | -1.01 | 8.89 | 8.95 | 8.64 | 724998 |
| 1718059200 | 8.89 | 0.51 | 6.09 | 8.27 | 8.95 | 8.21 | 710223 |
| 1717800000 | 8.38 | 0.39 | 4.88 | 7.88 | 8.55 | 7.85 | 449110 |
| 1717713600 | 7.99 | 0.01 | 0.13 | 7.98 | 8.18 | 7.9006 | 245363 |
| 1717627200 | 7.98 | 0.2 | 2.57 | 7.83 | 8.15 | 7.64 | 376749 |
| 1717540800 | 7.78 | -0.18 | -2.26 | 7.97 | 7.9892 | 7.72 | 523485 |
| 1717454400 | 7.96 | -0.48 | -5.69 | 8.55 | 8.55 | 7.86 | 665762 |
| 1717195200 | 8.44 | -0.19 | -2.20 | 8.69 | 8.735 | 8.38 | 256915 |
| 1717108800 | 8.63 | 0.23 | 2.74 | 8.42 | 8.74 | 8.23 | 476923 |
| 1717022400 | 8.4 | -0.64 | -7.08 | 8.9 | 8.98 | 8.39 | 435281 |
| 1716936000 | 9.0399999 | 0.23 | 2.61 | 8.8699999 | 9.1199999 | 8.76 | 343161 |
| 1716590400 | 8.81 | 0.25 | 2.92 | 8.72 | 8.88 | 8.43 | 256039 |
| 1716504000 | 8.56 | -0.48 | -5.31 | 9.02 | 9.02 | 8.3699999 | 432199 |
| 1716417600 | 9.0399999 | 0.36 | 4.15 | 8.63 | 9.13 | 8.6 | 362719 |
| 1716331200 | 8.68 | -0.57 | -6.16 | 9.26 | 9.3989999 | 8.59 | 415087 |
| 1716244800 | 9.25 | 0.65 | 7.56 | 8.61 | 9.25 | 8.5 | 423982 |
| 1715985600 | 8.6 | -0.03 | -0.35 | 8.63 | 8.89 | 8.55 | 321913 |
| 1715899200 | 8.63 | 0.2 | 2.37 | 8.45 | 8.78 | 8.31 | 375601 |
| 1715812800 | 8.43 | -0.42 | -4.75 | 9.05 | 9.1 | 8.41 | 447774 |
| 1715726400 | 8.85 | 0.29 | 3.39 | 8.57 | 8.8699999 | 8.36 | 620296 |
| 1715640000 | 8.56 | -0.29 | -3.28 | 9 | 9.05 | 8.55 | 442107 |
| 1715380800 | 8.85 | -0.96 | -9.79 | 9.75 | 9.756 | 8.75 | 1002599 |
| 1715294400 | 9.81 | -1.78 | -15.36 | 10.92 | 10.92 | 9.05 | 1681651 |
| 1715208000 | 11.59 | -0.23 | -1.95 | 11.64 | 11.71 | 11.36 | 297416 |
| 1715121600 | 11.82 | -0.04 | -0.34 | 11.95 | 12.085 | 11.78 | 296751 |
| 1715035200 | 11.86 | 0.17 | 1.45 | 11.8 | 11.86 | 11.598 | 259371 |
| 1714776000 | 11.69 | 0.14 | 1.21 | 11.81 | 11.92 | 11.54 | 236273 |
| 1714689600 | 11.55 | 0.36 | 3.22 | 11.37 | 11.59 | 11.35 | 329393 |
| 1714603200 | 11.19 | 0.08 | 0.72 | 11.15 | 11.49 | 11.08 | 178747 |
| 1714516800 | 11.11 | -0.55 | -4.72 | 11.47 | 11.53 | 11.08 | 175292 |
| 1714430400 | 11.66 | -0.03 | -0.26 | 11.82 | 11.91 | 11.63 | 180613 |
| 1714171200 | 11.69 | 0.25 | 2.19 | 11.44 | 11.77 | 11.4 | 160524 |
| 1714084800 | 11.44 | -0.29 | -2.47 | 11.53 | 11.53 | 11.29 | 152396 |
| 1713998400 | 11.73 | -0.02 | -0.17 | 11.68 | 11.765 | 11.56 | 166254 |
| 1713912000 | 11.75 | 0.32 | 2.80 | 11.48 | 11.82 | 11.475 | 230255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
