5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-15.67%
3 MONTH PERFORMANCE
-40.00%
6 MONTH PERFORMANCE
-9.01%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-38.59%
Alta Equipment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.65 | $4.94 (6.24%) | $4.96 | $4.63 | 124.00 K | $159.72 M |
| 12/02/2025 | $4.72 | $4.70 (-0.42%) | $4.76 | $4.61 | 115.23 K | $151.96 M |
| 12/01/2025 | $4.80 | $4.70 (-2.08%) | $4.82 | $4.66 | 178.00 K | $151.96 M |
| 11/28/2025 | $4.90 | $4.88 (-0.41%) | $4.93 | $4.85 | 80.50 K | $157.78 M |
| 11/26/2025 | $4.82 | $4.87 (1.04%) | $4.92 | $4.79 | 132.30 K | $157.46 M |
| 11/25/2025 | $4.57 | $4.85 (6.13%) | $4.85 | $4.56 | 156.41 K | $156.81 M |
| 11/24/2025 | $4.48 | $4.53 (1.12%) | $4.55 | $4.38 | 168.44 K | $146.46 M |
| 11/21/2025 | $4.22 | $4.46 (5.69%) | $4.57 | $4.20 | 204.20 K | $144.20 M |
| 11/20/2025 | $4.48 | $4.19 (-6.47%) | $4.59 | $4.16 | 331.60 K | $135.47 M |
| 11/19/2025 | $4.36 | $4.39 (0.69%) | $4.52 | $4.32 | 278.61 K | $141.94 M |
| 11/18/2025 | $4.48 | $4.37 (-2.46%) | $4.50 | $4.31 | 285.54 K | $141.29 M |
| 11/17/2025 | $4.60 | $4.42 (-3.91%) | $4.69 | $4.41 | 232.73 K | $142.91 M |
| 11/14/2025 | $4.75 | $4.63 (-2.53%) | $4.78 | $4.52 | 317.70 K | $149.70 M |
| 11/13/2025 | $4.97 | $4.86 (-2.21%) | $5.02 | $4.82 | 249.50 K | $157.13 M |
| 11/12/2025 | $4.74 | $5.05 (6.54%) | $5.08 | $4.74 | 309.80 K | $163.28 M |
| 11/11/2025 | $5.00 | $4.82 (-3.6%) | $5.18 | $4.81 | 307.32 K | $155.84 M |
| 11/10/2025 | $5.30 | $5.01 (-5.47%) | $5.30 | $4.98 | 314.70 K | $161.98 M |
| 11/07/2025 | $4.99 | $5.26 (5.41%) | $5.89 | $4.72 | 489.63 K | $170.06 M |
| 11/06/2025 | $6.02 | $5.89 (-2.16%) | $6.04 | $5.84 | 158.25 K | $190.43 M |
| 11/05/2025 | $5.86 | $6.07 (3.58%) | $6.09 | $5.86 | 140.81 K | $196.25 M |
| 11/04/2025 | $5.91 | $5.87 (-0.68%) | $5.97 | $5.84 | 146.25 K | $189.79 M |
| 11/03/2025 | $6.13 | $5.99 (-2.28%) | $6.13 | $5.99 | 99.25 K | $193.67 M |
| 10/31/2025 | $5.94 | $6.12 (3.03%) | $6.15 | $5.94 | 114.35 K | $201.98 M |
| 10/30/2025 | $5.88 | $5.94 (1.02%) | $6.10 | $5.88 | 153.20 K | $196.04 M |
| 10/29/2025 | $5.97 | $5.94 (-0.5%) | $6.10 | $5.92 | 217.14 K | $196.04 M |
| 10/28/2025 | $6.20 | $6.00 (-3.23%) | $6.22 | $5.94 | 225.70 K | $198.02 M |
| 10/27/2025 | $6.57 | $6.21 (-5.48%) | $6.60 | $6.20 | 97.10 K | $204.95 M |
| 10/24/2025 | $6.77 | $6.55 (-3.25%) | $6.88 | $6.53 | 111.92 K | $216.17 M |
| 10/23/2025 | $6.45 | $6.63 (2.79%) | $6.67 | $6.45 | 115.50 K | $218.81 M |
| 10/22/2025 | $6.45 | $6.42 (-0.47%) | $6.52 | $6.27 | 125.84 K | $211.88 M |
| 10/21/2025 | $6.40 | $6.47 (1.09%) | $6.59 | $6.36 | 150.20 K | $213.53 M |
| 10/20/2025 | $6.35 | $6.45 (1.57%) | $6.58 | $6.35 | 119.09 K | $212.87 M |
| 10/17/2025 | $6.45 | $6.27 (-2.79%) | $6.50 | $6.22 | 143.05 K | $206.93 M |
| 10/16/2025 | $6.68 | $6.50 (-2.69%) | $6.69 | $6.48 | 106.34 K | $214.52 M |
| 10/15/2025 | $6.66 | $6.64 (-0.3%) | $6.78 | $6.56 | 87.50 K | $219.14 M |
| 10/14/2025 | $6.25 | $6.57 (5.12%) | $6.66 | $6.18 | 111.73 K | $216.83 M |
| 10/13/2025 | $6.32 | $6.35 (0.47%) | $6.41 | $6.26 | 213.90 K | $209.57 M |
| 10/10/2025 | $6.33 | $6.17 (-2.53%) | $6.42 | $6.09 | 264.20 K | $203.63 M |
| 10/09/2025 | $6.72 | $6.37 (-5.21%) | $6.78 | $6.35 | 133.45 K | $210.23 M |
| 10/08/2025 | $6.73 | $6.74 (0.15%) | $6.90 | $6.62 | 96.60 K | $222.44 M |
| 10/07/2025 | $6.97 | $6.67 (-4.3%) | $7.03 | $6.63 | 202.51 K | $220.13 M |
| 10/06/2025 | $6.60 | $6.87 (4.09%) | $7.14 | $6.40 | 325.72 K | $226.73 M |
| 10/03/2025 | $6.76 | $6.60 (-2.37%) | $6.92 | $6.59 | 149.40 K | $217.82 M |
| 10/02/2025 | $6.83 | $6.71 (-1.76%) | $6.90 | $6.60 | 182.15 K | $221.45 M |
| 10/01/2025 | $7.19 | $6.87 (-4.45%) | $7.33 | $6.87 | 177.82 K | $226.73 M |
| 09/30/2025 | $7.16 | $7.24 (1.12%) | $7.25 | $7.09 | 155.30 K | $238.94 M |
| 09/29/2025 | $7.24 | $7.18 (-0.83%) | $7.24 | $7.04 | 160.60 K | $236.96 M |
| 09/26/2025 | $7.17 | $7.20 (0.42%) | $7.29 | $7.13 | 125.01 K | $237.62 M |
| 09/25/2025 | $7.27 | $7.14 (-1.79%) | $7.36 | $7.14 | 114.23 K | $235.64 M |
| 09/24/2025 | $7.56 | $7.38 (-2.38%) | $7.70 | $7.38 | 160.10 K | $243.56 M |
| 09/23/2025 | $7.55 | $7.57 (0.26%) | $7.73 | $7.49 | 219.12 K | $249.83 M |
| 09/22/2025 | $7.08 | $7.47 (5.51%) | $7.55 | $7.01 | 268.71 K | $246.53 M |
| 09/19/2025 | $7.35 | $7.09 (-3.54%) | $7.35 | $7.06 | 322.00 K | $233.99 M |
| 09/18/2025 | $7.16 | $7.34 (2.51%) | $7.43 | $7.11 | 185.50 K | $242.24 M |
| 09/17/2025 | $7.58 | $7.15 (-5.67%) | $7.70 | $7.13 | 293.21 K | $235.97 M |
| 09/16/2025 | $7.58 | $7.51 (-0.92%) | $7.68 | $7.38 | 203.50 K | $247.85 M |
| 09/15/2025 | $7.51 | $7.63 (1.6%) | $7.69 | $7.38 | 311.70 K | $251.81 M |
| 09/12/2025 | $7.56 | $7.47 (-1.19%) | $7.61 | $7.27 | 479.71 K | $246.53 M |
| 09/11/2025 | $7.70 | $7.56 (-1.82%) | $7.77 | $7.40 | 268.40 K | $249.50 M |
| 09/10/2025 | $7.75 | $7.67 (-1.03%) | $7.81 | $7.59 | 287.30 K | $253.13 M |
| 09/09/2025 | $8.30 | $7.81 (-5.9%) | $8.30 | $7.81 | 183.93 K | $257.75 M |
| 09/08/2025 | $8.68 | $8.26 (-4.84%) | $8.68 | $8.19 | 302.00 K | $272.60 M |
| 09/05/2025 | $8.25 | $8.57 (3.88%) | $8.57 | $8.24 | 229.40 K | $282.83 M |
| 09/04/2025 | $8.31 | $8.25 (-0.72%) | $8.52 | $8.23 | 176.60 K | $272.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
