-
5 DAY PERFORMANCE
+3.86% -
1 MONTH PERFORMANCE
+12.19% -
3 MONTH PERFORMANCE
-21.95% -
6 MONTH PERFORMANCE
-44.23% -
YEAR-TO-DATE PERFORMANCE
-45.68% -
1 YEAR PERFORMANCE
-48.43%
Alta Equipment Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.83 | $6.74 (-1.32%) | $6.84 | $6.74 | 14,965 | |
| 09/18/2024 | $6.74 | $6.56 (-2.67%) | $6.97 | $6.55 | 209,777 | $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 |
| 08/26/2024 | $6.79 | $6.90 (1.62%) | $7.10 | $6.79 | 352,800 | $229.35 M |
| 08/23/2024 | $6.19 | $6.72 (8.56%) | $6.94 | $6.15 | 635,900 | $223.37 M |
| 08/22/2024 | $6.29 | $6.18 (-1.75%) | $6.29 | $6.10 | 322,426 | $205.42 M |
| 08/21/2024 | $6.13 | $6.30 (2.77%) | $6.44 | $6.03 | 376,900 | $209.41 M |
| 08/20/2024 | $5.99 | $6.05 (1%) | $6.07 | $5.71 | 448,400 | $201.10 M |
| 08/19/2024 | $6.00 | $5.99 (-0.17%) | $6.29 | $5.95 | 414,997 | $199.11 M |
| 08/16/2024 | $6.03 | $6.02 (-0.17%) | $6.20 | $5.94 | 293,539 | $200.10 M |
| 08/15/2024 | $5.80 | $6.04 (4.14%) | $6.24 | $5.71 | 594,944 | $200.77 M |
| 08/14/2024 | $5.70 | $5.75 (0.88%) | $6.10 | $5.67 | 600,918 | $191.13 M |
| 08/13/2024 | $5.75 | $5.59 (-2.78%) | $5.80 | $5.40 | 676,570 | $185.81 M |
| 08/12/2024 | $5.97 | $5.75 (-3.69%) | $6.00 | $5.40 | 863,500 | $191.13 M |
| 08/09/2024 | $6.36 | $6.01 (-5.5%) | $6.39 | $5.77 | 914,601 | $199.77 M |
| 08/08/2024 | $7.61 | $6.41 (-15.77%) | $7.62 | $6.26 | 1.68 M | $213.07 M |
| 08/07/2024 | $8.90 | $8.19 (-7.98%) | $8.95 | $8.19 | 883,800 | $272.23 M |
| 08/06/2024 | $9.13 | $8.74 (-4.27%) | $9.28 | $8.70 | 434,600 | $290.51 M |
| 08/05/2024 | $8.58 | $8.99 (4.78%) | $9.08 | $8.29 | 345,900 | $298.82 M |
| 08/02/2024 | $9.73 | $9.13 (-6.17%) | $9.78 | $9.03 | 590,732 | $302.28 M |
| 08/01/2024 | $10.66 | $10.21 (-4.22%) | $10.94 | $10.04 | 325,200 | $338.04 M |
| 07/31/2024 | $10.75 | $10.50 (-2.33%) | $10.90 | $10.32 | 393,300 | $347.64 M |
| 07/30/2024 | $10.61 | $10.73 (1.13%) | $10.80 | $10.47 | 200,300 | $355.26 M |
| 07/29/2024 | $10.91 | $10.65 (-2.38%) | $10.97 | $10.51 | 235,947 | $352.61 M |
| 07/26/2024 | $11.27 | $10.85 (-3.73%) | $11.39 | $10.71 | 225,813 | $359.23 M |
| 07/25/2024 | $10.45 | $11.07 (5.93%) | $11.37 | $10.45 | 477,639 | $366.51 M |
| 07/24/2024 | $10.48 | $10.48 (0%) | $10.88 | $10.40 | 269,100 | $346.98 M |
| 07/23/2024 | $10.38 | $10.56 (1.73%) | $10.80 | $10.24 | 346,649 | $349.63 M |
| 07/22/2024 | $10.44 | $10.46 (0.19%) | $10.64 | $10.16 | 288,065 | $346.32 M |
| 07/19/2024 | $10.64 | $10.37 (-2.54%) | $10.72 | $10.17 | 219,355 | $343.34 M |
| 07/18/2024 | $10.91 | $10.60 (-2.84%) | $11.37 | $10.39 | 446,841 | $350.95 M |
| 07/17/2024 | $10.69 | $11.00 (2.9%) | $11.07 | $10.46 | 632,460 | $364.20 M |
| 07/16/2024 | $9.98 | $10.82 (8.42%) | $11.00 | $9.84 | 566,450 | $358.24 M |
| 07/15/2024 | $9.15 | $9.81 (7.21%) | $10.10 | $9.10 | 626,691 | $324.80 M |
| 07/12/2024 | $8.93 | $8.98 (0.56%) | $9.27 | $8.84 | 393,355 | $297.32 M |
| 07/11/2024 | $8.30 | $8.83 (6.39%) | $8.86 | $8.27 | 509,848 | $292.35 M |
| 07/10/2024 | $8.00 | $8.04 (0.5%) | $8.17 | $7.89 | 475,119 | $266.19 M |
| 07/09/2024 | $8.12 | $7.99 (-1.6%) | $8.12 | $7.88 | 146,870 | $264.54 M |
| 07/08/2024 | $7.95 | $8.17 (2.77%) | $8.18 | $7.95 | 146,433 | $270.50 M |
| 07/05/2024 | $8.06 | $7.90 (-1.99%) | $8.20 | $7.84 | 244,801 | $261.56 M |
| 07/03/2024 | $8.02 | $8.11 (1.12%) | $8.14 | $7.94 | 96,861 | $268.51 M |
| 07/02/2024 | $7.74 | $7.94 (2.58%) | $7.95 | $7.72 | 163,189 | $262.88 M |
| 07/01/2024 | $8.05 | $7.77 (-3.48%) | $8.08 | $7.62 | 313,096 | $257.25 M |
| 06/28/2024 | $8.12 | $8.04 (-0.99%) | $8.26 | $7.96 | 863,868 | $266.19 M |
| 06/27/2024 | $8.32 | $8.04 (-3.37%) | $8.32 | $7.91 | 324,633 | $266.19 M |
| 06/26/2024 | $8.21 | $8.32 (1.34%) | $8.48 | $8.21 | 284,086 | $275.46 M |
| 06/25/2024 | $8.54 | $8.30 (-2.81%) | $8.54 | $8.14 | 186,364 | $274.80 M |
| 06/24/2024 | $8.74 | $8.57 (-1.95%) | $8.87 | $8.50 | 226,089 | $283.74 M |
| 06/21/2024 | $8.84 | $8.73 (-1.24%) | $8.88 | $8.58 | 1.66 M | $289.04 M |
| 06/20/2024 | $8.61 | $8.82 (2.44%) | $8.83 | $8.52 | 288,104 | $292.02 M |