-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+26.45% -
3 MONTH PERFORMANCE
+14.79% -
6 MONTH PERFORMANCE
-11.01% -
YEAR-TO-DATE PERFORMANCE
-36.62% -
1 YEAR PERFORMANCE
-19.34%
Alta Equipment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $8.14 | $7.85 (-3.62%) | $8.37 | $7.83 | 71,180 | $267.16 M |
| 11/26/2024 | $8.04 | $8.05 (0.12%) | $8.16 | $7.95 | 248,740 | $267.32 M |
| 11/25/2024 | $8.06 | $8.12 (0.74%) | $8.42 | $8.04 | 354,900 | $269.65 M |
| 11/22/2024 | $7.59 | $7.91 (4.22%) | $7.97 | $7.58 | 335,527 | $262.67 M |
| 11/21/2024 | $7.56 | $7.51 (-0.66%) | $7.69 | $7.38 | 293,347 | $249.39 M |
| 11/20/2024 | $7.09 | $7.45 (5.08%) | $7.50 | $7.09 | 445,224 | $247.40 M |
| 11/19/2024 | $6.79 | $7.12 (4.86%) | $7.45 | $6.75 | 578,400 | $236.44 M |
| 11/18/2024 | $7.03 | $6.89 (-1.99%) | $7.29 | $6.89 | 401,939 | $228.80 M |
| 11/15/2024 | $7.21 | $6.99 (-3.05%) | $7.28 | $6.74 | 397,520 | $232.12 M |
| 11/14/2024 | $7.78 | $7.20 (-7.46%) | $7.85 | $7.00 | 617,700 | $239.10 M |
| 11/13/2024 | $6.89 | $7.97 (15.67%) | $8.03 | $6.40 | 641,318 | $264.67 M |
| 11/12/2024 | $8.30 | $7.99 (-3.73%) | $8.51 | $7.85 | 545,339 | $265.33 M |
| 11/11/2024 | $8.12 | $8.46 (4.19%) | $8.60 | $7.91 | 535,600 | $280.94 M |
| 11/08/2024 | $8.04 | $7.91 (-1.62%) | $8.27 | $7.82 | 516,400 | $262.93 M |
| 11/07/2024 | $7.57 | $8.00 (5.68%) | $8.10 | $7.55 | 557,100 | $265.92 M |
| 11/06/2024 | $6.96 | $7.54 (8.33%) | $7.54 | $6.83 | 863,425 | $250.63 M |
| 11/05/2024 | $6.61 | $6.51 (-1.51%) | $6.72 | $6.40 | 494,700 | $216.39 M |
| 11/04/2024 | $6.50 | $6.67 (2.62%) | $6.77 | $6.46 | 164,445 | $221.71 M |
| 11/01/2024 | $6.60 | $6.60 (0%) | $6.78 | $6.53 | 283,900 | $219.38 M |
| 10/31/2024 | $6.63 | $6.50 (-1.96%) | $6.68 | $6.44 | 178,240 | $216.06 M |
| 10/30/2024 | $6.40 | $6.53 (2.03%) | $6.72 | $6.40 | 146,427 | $217.05 M |
| 10/29/2024 | $6.62 | $6.44 (-2.72%) | $6.76 | $6.40 | 249,300 | $214.06 M |
| 10/28/2024 | $6.25 | $6.70 (7.2%) | $6.80 | $6.25 | 331,900 | $222.71 M |
| 10/25/2024 | $6.16 | $6.20 (0.65%) | $6.45 | $6.16 | 173,237 | $206.09 M |
| 10/24/2024 | $6.31 | $6.12 (-3.01%) | $6.41 | $6.06 | 143,200 | $203.43 M |
| 10/23/2024 | $5.98 | $6.28 (5.02%) | $6.33 | $5.98 | 291,800 | $208.74 M |
| 10/22/2024 | $5.88 | $5.96 (1.36%) | $6.05 | $5.83 | 146,235 | $198.11 M |
| 10/21/2024 | $6.21 | $5.91 (-4.83%) | $6.25 | $5.86 | 232,200 | $196.45 M |
| 10/18/2024 | $6.19 | $6.25 (0.97%) | $6.48 | $6.15 | 212,300 | $207.75 M |
| 10/17/2024 | $6.20 | $6.14 (-0.97%) | $6.33 | $6.12 | 198,858 | $204.09 M |
| 10/16/2024 | $6.19 | $6.18 (-0.16%) | $6.58 | $6.15 | 428,300 | $205.42 M |
| 10/15/2024 | $6.25 | $6.13 (-1.92%) | $6.32 | $6.12 | 186,600 | $203.76 M |
| 10/14/2024 | $6.15 | $6.28 (2.11%) | $6.54 | $6.15 | 268,624 | $208.74 M |
| 10/11/2024 | $5.77 | $6.14 (6.41%) | $6.20 | $5.77 | 228,200 | $204.09 M |
| 10/10/2024 | $5.76 | $5.76 (0%) | $5.78 | $5.57 | 198,641 | $191.46 M |
| 10/09/2024 | $5.86 | $5.84 (-0.34%) | $5.94 | $5.78 | 144,807 | $194.12 M |
| 10/08/2024 | $6.23 | $5.92 (-4.98%) | $6.23 | $5.90 | 201,649 | $196.78 M |
| 10/07/2024 | $6.39 | $6.22 (-2.66%) | $6.39 | $6.16 | 151,800 | $206.75 M |
| 10/04/2024 | $6.37 | $6.38 (0.16%) | $6.51 | $6.24 | 148,100 | $212.07 M |
| 10/03/2024 | $6.12 | $6.20 (1.31%) | $6.21 | $6.04 | 225,217 | $206.09 M |
| 10/02/2024 | $6.73 | $6.21 (-7.73%) | $6.80 | $6.19 | 328,938 | $206.42 M |
| 10/01/2024 | $6.70 | $6.77 (1.04%) | $6.93 | $6.60 | 285,405 | $225.03 M |
| 09/30/2024 | $6.47 | $6.74 (4.17%) | $6.81 | $6.40 | 220,500 | $224.04 M |
| 09/27/2024 | $6.55 | $6.51 (-0.61%) | $6.69 | $6.51 | 202,800 | $216.39 M |
| 09/26/2024 | $6.36 | $6.43 (1.1%) | $6.62 | $6.34 | 198,750 | $213.73 M |
| 09/25/2024 | $6.48 | $6.28 (-3.09%) | $6.52 | $6.28 | 131,500 | $208.74 M |
| 09/24/2024 | $6.49 | $6.45 (-0.62%) | $6.58 | $6.38 | 213,616 | $214.40 M |
| 09/23/2024 | $6.65 | $6.40 (-3.76%) | $6.65 | $6.18 | 222,558 | $212.73 M |
| 09/20/2024 | $6.66 | $6.66 (0%) | $6.80 | $6.54 | 550,800 | $221.38 M |
| 09/19/2024 | $6.83 | $6.73 (-1.46%) | $6.87 | $6.64 | 212,900 | $223.70 M |
| 09/18/2024 | $6.74 | $6.56 (-2.67%) | $6.97 | $6.55 | 246,200 | $218.05 M |
| 09/17/2024 | $6.68 | $6.69 (0.15%) | $6.87 | $6.60 | 256,800 | $222.37 M |
| 09/16/2024 | $6.52 | $6.58 (0.92%) | $6.59 | $6.40 | 303,746 | $218.72 M |
| 09/13/2024 | $6.32 | $6.47 (2.37%) | $6.49 | $6.31 | 249,100 | $215.06 M |
| 09/12/2024 | $6.04 | $6.19 (2.48%) | $6.24 | $5.99 | 286,879 | $205.75 M |
| 09/11/2024 | $5.73 | $5.97 (4.19%) | $5.99 | $5.54 | 233,613 | $198.44 M |
| 09/10/2024 | $5.93 | $5.78 (-2.53%) | $5.93 | $5.63 | 354,509 | $192.13 M |
| 09/09/2024 | $6.05 | $5.95 (-1.65%) | $6.19 | $5.87 | 364,361 | $197.78 M |
| 09/06/2024 | $6.62 | $6.09 (-8.01%) | $6.72 | $6.03 | 403,639 | $202.43 M |
| 09/05/2024 | $6.76 | $6.64 (-1.78%) | $6.77 | $6.51 | 280,508 | $220.71 M |
| 09/04/2024 | $6.47 | $6.69 (3.4%) | $6.86 | $6.47 | 336,902 | $222.37 M |
| 09/03/2024 | $6.68 | $6.45 (-3.44%) | $6.73 | $6.40 | 268,645 | $214.40 M |
| 08/30/2024 | $6.92 | $6.74 (-2.6%) | $6.98 | $6.61 | 696,400 | $224.04 M |
| 08/29/2024 | $6.88 | $6.93 (0.73%) | $7.11 | $6.80 | 435,400 | $230.35 M |
| 08/28/2024 | $6.76 | $6.77 (0.15%) | $6.87 | $6.65 | 237,581 | $225.03 M |
| 08/27/2024 | $6.83 | $6.83 (0%) | $6.93 | $6.67 | 214,311 | $227.03 M |