5 DAY PERFORMANCE
-12.53%
1 MONTH PERFORMANCE
-15.65%
3 MONTH PERFORMANCE
-40.96%
6 MONTH PERFORMANCE
-37.07%
YEAR-TO-DATE PERFORMANCE
-38.61%
1 YEAR PERFORMANCE
-68.83%
Alta Equipment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.39 | $4.02 (-8.43%) | $4.57 | $4.01 | 522,458 | $134.79 M |
| 04/02/2025 | $4.45 | $4.83 (8.54%) | $4.84 | $4.45 | 183,100 | $161.95 M |
| 04/01/2025 | $4.63 | $4.57 (-1.3%) | $4.64 | $4.49 | 112,821 | $153.23 M |
| 03/31/2025 | $4.47 | $4.69 (4.92%) | $4.78 | $4.35 | 303,700 | $157.25 M |
| 03/28/2025 | $4.86 | $4.59 (-5.56%) | $4.93 | $4.54 | 276,411 | $153.90 M |
| 03/27/2025 | $4.94 | $4.94 (0%) | $5.00 | $4.75 | 294,018 | $165.64 M |
| 03/26/2025 | $4.82 | $4.89 (1.45%) | $4.92 | $4.72 | 301,200 | $163.96 M |
| 03/25/2025 | $5.05 | $4.81 (-4.75%) | $5.24 | $4.79 | 336,622 | $161.28 M |
| 03/24/2025 | $5.37 | $5.13 (-4.47%) | $5.41 | $4.95 | 249,900 | $172.01 M |
| 03/21/2025 | $5.23 | $5.10 (-2.49%) | $5.38 | $5.02 | 393,100 | $171.00 M |
| 03/20/2025 | $5.58 | $5.33 (-4.48%) | $6.13 | $5.29 | 335,422 | $178.71 M |
| 03/19/2025 | $5.12 | $5.66 (10.55%) | $5.66 | $5.12 | 433,900 | $189.78 M |
| 03/18/2025 | $5.23 | $5.16 (-1.34%) | $5.33 | $5.05 | 188,521 | $173.01 M |
| 03/17/2025 | $5.26 | $5.30 (0.76%) | $5.40 | $5.24 | 114,700 | $177.71 M |
| 03/14/2025 | $5.06 | $5.29 (4.55%) | $5.37 | $4.98 | 189,349 | $177.37 M |
| 03/13/2025 | $4.92 | $4.90 (-0.41%) | $5.17 | $4.77 | 394,716 | $164.29 M |
| 03/12/2025 | $5.01 | $4.94 (-1.4%) | $5.08 | $4.80 | 169,800 | $165.64 M |
| 03/11/2025 | $4.64 | $4.91 (5.82%) | $4.98 | $4.64 | 433,332 | $164.63 M |
| 03/10/2025 | $4.68 | $4.61 (-1.5%) | $4.92 | $4.45 | 390,900 | $154.57 M |
| 03/07/2025 | $5.02 | $4.80 (-4.38%) | $5.04 | $4.71 | 404,400 | $160.94 M |
| 03/06/2025 | $4.87 | $5.05 (3.7%) | $5.63 | $4.79 | 351,430 | $169.32 M |
| 03/05/2025 | $4.77 | $5.10 (6.92%) | $5.12 | $4.73 | 282,420 | $171.00 M |
| 03/04/2025 | $5.04 | $4.76 (-5.56%) | $5.06 | $4.65 | 424,232 | $159.60 M |
| 03/03/2025 | $5.60 | $5.20 (-7.14%) | $5.71 | $5.03 | 333,700 | $174.35 M |
| 02/28/2025 | $5.40 | $5.48 (1.48%) | $5.68 | $5.32 | 401,500 | $181.98 M |
| 02/27/2025 | $5.71 | $5.42 (-5.08%) | $5.75 | $5.34 | 167,900 | $179.99 M |
| 02/26/2025 | $5.40 | $5.70 (5.56%) | $5.85 | $5.40 | 287,300 | $189.28 M |
| 02/25/2025 | $5.91 | $5.40 (-8.63%) | $5.91 | $5.40 | 332,235 | $179.32 M |
| 02/24/2025 | $6.52 | $5.87 (-9.97%) | $6.52 | $5.87 | 329,600 | $194.93 M |
| 02/21/2025 | $7.03 | $6.45 (-8.25%) | $7.03 | $6.40 | 245,028 | $214.19 M |
| 02/20/2025 | $7.15 | $6.88 (-3.78%) | $7.26 | $6.87 | 103,700 | $228.47 M |
| 02/19/2025 | $7.27 | $7.21 (-0.83%) | $7.41 | $7.13 | 108,737 | $239.43 M |
| 02/18/2025 | $7.37 | $7.41 (0.54%) | $7.47 | $7.23 | 114,300 | $246.07 M |
| 02/14/2025 | $7.47 | $7.37 (-1.34%) | $7.59 | $7.37 | 106,839 | $244.74 M |
| 02/13/2025 | $7.69 | $7.45 (-3.12%) | $7.70 | $7.45 | 79,800 | $247.40 M |
| 02/12/2025 | $7.24 | $7.57 (4.56%) | $7.59 | $7.21 | 67,800 | $251.38 M |
| 02/11/2025 | $7.29 | $7.40 (1.51%) | $7.50 | $7.24 | 87,722 | $245.74 M |
| 02/10/2025 | $7.50 | $7.36 (-1.87%) | $7.56 | $7.36 | 88,222 | $244.41 M |
| 02/07/2025 | $7.46 | $7.43 (-0.4%) | $7.53 | $7.24 | 100,435 | $246.73 M |
| 02/06/2025 | $7.38 | $7.46 (1.08%) | $7.58 | $7.33 | 82,600 | $247.73 M |
| 02/05/2025 | $7.41 | $7.37 (-0.54%) | $7.67 | $7.24 | 96,900 | $244.74 M |
| 02/04/2025 | $6.86 | $7.30 (6.41%) | $7.38 | $6.85 | 158,500 | $242.42 M |
| 02/03/2025 | $7.06 | $6.88 (-2.55%) | $7.26 | $6.82 | 145,300 | $228.47 M |
| 01/31/2025 | $7.40 | $7.30 (-1.35%) | $7.47 | $7.29 | 123,809 | $242.42 M |
| 01/30/2025 | $7.17 | $7.42 (3.49%) | $7.54 | $7.17 | 136,547 | $246.40 M |
| 01/29/2025 | $6.87 | $7.02 (2.18%) | $7.04 | $6.81 | 113,578 | $233.12 M |
| 01/28/2025 | $7.07 | $6.95 (-1.7%) | $7.10 | $6.94 | 104,147 | $230.79 M |
| 01/27/2025 | $7.17 | $7.10 (-0.98%) | $7.46 | $7.04 | 132,612 | $235.78 M |
| 01/24/2025 | $7.29 | $7.20 (-1.23%) | $7.46 | $7.19 | 86,500 | $239.10 M |
| 01/23/2025 | $7.27 | $7.33 (0.83%) | $7.49 | $7.22 | 91,400 | $243.41 M |
| 01/22/2025 | $7.61 | $7.28 (-4.34%) | $7.64 | $7.26 | 141,535 | $241.75 M |
| 01/21/2025 | $7.47 | $7.65 (2.41%) | $7.70 | $7.41 | 113,223 | $254.04 M |
| 01/17/2025 | $7.33 | $7.29 (-0.55%) | $7.45 | $7.22 | 153,002 | $242.08 M |
| 01/16/2025 | $7.26 | $7.21 (-0.69%) | $7.32 | $7.16 | 110,800 | $239.43 M |
| 01/15/2025 | $7.20 | $7.22 (0.28%) | $7.26 | $7.07 | 92,909 | $239.76 M |
| 01/14/2025 | $6.71 | $6.86 (2.24%) | $6.93 | $6.60 | 185,417 | $227.81 M |
| 01/13/2025 | $6.23 | $6.42 (3.05%) | $6.45 | $6.16 | 102,240 | $213.19 M |
| 01/10/2025 | $6.34 | $6.32 (-0.32%) | $6.50 | $6.19 | 236,500 | $209.87 M |
| 01/08/2025 | $6.46 | $6.49 (0.46%) | $6.54 | $6.39 | 168,825 | $215.52 M |
| 01/07/2025 | $6.89 | $6.55 (-4.93%) | $6.99 | $6.53 | 143,703 | $217.51 M |
| 01/06/2025 | $6.90 | $6.85 (-0.72%) | $7.03 | $6.80 | 169,202 | $227.47 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.
