Want to see ALTG full AI Analyst Report?
Alta Equipment Group (ALTG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.43 | 7.50 | 7.17 | 7.38 | 7.38 | -2.89% | 149,793 | 0.77 |
| Oct 29, 2026 | 7.38 | 7.62 | 7.25 | 7.60 | 7.60 | +2.98% | 235,805 | 1.21 |
| Oct 28, 2026 | 6.86 | 7.60 | 6.86 | 7.38 | 7.38 | +8.85% | 414,940 | 2.17 |
| Oct 27, 2026 | 6.39 | 6.81 | 6.35 | 6.78 | 6.78 | +7.79% | 221,937 | 1.17 |
| Oct 26, 2026 | 6.29 | 6.37 | 6.24 | 6.29 | 6.29 | +1.13% | 135,229 | 0.72 |
| Oct 23, 2026 | 6.20 | 6.42 | 6.11 | 6.22 | 6.22 | -2.20% | 144,451 | 0.76 |
| Oct 22, 2026 | 6.28 | 6.43 | 6.22 | 6.36 | 6.36 | -1.24% | 134,221 | 0.71 |
| Oct 21, 2026 | 6.19 | 6.46 | 6.10 | 6.44 | 6.44 | +6.27% | 217,623 | 1.16 |
| Oct 20, 2026 | 6.00 | 6.14 | 5.85 | 6.06 | 6.06 | -0.33% | 140,502 | 0.75 |
| Oct 19, 2026 | 6.02 | 6.13 | 5.94 | 6.08 | 6.08 | +2.36% | 140,660 | 0.75 |
| Oct 16, 2026 | 6.05 | 6.14 | 5.93 | 5.94 | 5.94 | -1.49% | 168,063 | 0.90 |
| Oct 15, 2026 | 6.05 | 6.17 | 5.91 | 6.03 | 6.03 | -0.99% | 209,655 | 1.13 |
| Oct 14, 2026 | 6.41 | 6.47 | 6.07 | 6.09 | 6.09 | -7.31% | 175,621 | 0.95 |
| Oct 13, 2026 | 6.30 | 6.62 | 6.25 | 6.57 | 6.57 | +4.62% | 176,636 | 0.96 |
| Oct 12, 2026 | 6.28 | 6.49 | 6.16 | 6.28 | 6.28 | -0.95% | 161,150 | 0.88 |
| Oct 09, 2026 | 6.31 | 6.43 | 6.24 | 6.34 | 6.34 | +0.32% | 90,000 | 0.49 |
| Oct 08, 2026 | 6.38 | 6.69 | 6.25 | 6.32 | 6.32 | -2.47% | 284,979 | 1.57 |
| Oct 07, 2026 | 6.62 | 6.62 | 6.23 | 6.48 | 6.48 | -3.86% | 180,452 | 0.99 |
| Oct 06, 2026 | 6.52 | 6.80 | 6.50 | 6.74 | 6.74 | +4.50% | 187,582 | 1.04 |
| Oct 05, 2026 | 6.50 | 6.58 | 6.25 | 6.45 | 6.45 | -0.46% | 216,510 | 1.19 |
| Oct 02, 2026 | 6.51 | 6.64 | 6.37 | 6.48 | 6.48 | +2.53% | 285,382 | 1.58 |
| Oct 01, 2026 | 6.02 | 6.32 | 5.80 | 6.32 | 6.32 | +3.95% | 204,435 | 1.14 |
| Sep 30, 2026 | 6.05 | 6.11 | 5.84 | 6.08 | 6.08 | +2.53% | 296,875 | 1.69 |
| Sep 29, 2026 | 5.77 | 5.99 | 5.75 | 5.93 | 5.93 | +2.60% | 166,952 | 0.95 |
| Sep 28, 2026 | 6.15 | 6.16 | 5.69 | 5.78 | 5.78 | -7.07% | 462,407 | 2.68 |
| Sep 25, 2026 | 5.75 | 6.23 | 5.75 | 6.22 | 6.22 | +6.87% | 254,080 | 1.48 |
| Sep 24, 2026 | 6.01 | 6.08 | 5.77 | 5.82 | 5.82 | -3.16% | 179,373 | 1.05 |
| Sep 23, 2026 | 6.28 | 6.28 | 5.99 | 6.01 | 6.01 | -4.30% | 360,797 | 2.06 |
| Sep 22, 2026 | 6.16 | 6.33 | 5.93 | 6.28 | 6.28 | +4.15% | 231,582 | 1.32 |
| Sep 21, 2026 | 6.17 | 6.29 | 5.87 | 6.03 | 6.03 | -0.82% | 247,400 | 1.42 |
| Sep 18, 2026 | 6.18 | 6.18 | 5.92 | 6.08 | 6.08 | -0.82% | 257,169 | 1.49 |
| Sep 17, 2026 | 5.95 | 6.13 | 5.93 | 6.13 | 6.13 | +5.33% | 138,404 | 0.80 |
| Sep 16, 2026 | 5.85 | 5.92 | 5.72 | 5.82 | 5.82 | +0.69% | 133,297 | 0.75 |
| Sep 15, 2026 | 6.01 | 6.01 | 5.70 | 5.78 | 5.78 | -3.02% | 190,019 | 1.06 |
| Sep 14, 2026 | 5.73 | 6.00 | 5.64 | 5.96 | 5.96 | +1.36% | 187,458 | 1.04 |
| Sep 11, 2026 | 5.89 | 6.04 | 5.80 | 5.88 | 5.88 | +2.62% | 165,262 | 0.91 |
| Sep 10, 2026 | 5.84 | 5.97 | 5.67 | 5.73 | 5.73 | -3.54% | 176,086 | 0.97 |
| Sep 09, 2026 | 6.10 | 6.23 | 5.86 | 5.94 | 5.94 | -2.94% | 166,963 | 0.91 |
| Sep 08, 2026 | 6.11 | 6.24 | 6.01 | 6.12 | 6.12 | +0.33% | 123,521 | 0.67 |
| Sep 07, 2026 | 5.75 | 6.13 | 5.75 | 6.10 | 6.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.75 | 6.13 | 5.75 | 6.10 | 6.10 | +6.46% | 194,567 | 1.05 |
| Sep 03, 2026 | 5.99 | 6.03 | 5.63 | 5.73 | 5.73 | -3.05% | 160,001 | 0.85 |
| Sep 02, 2026 | 5.70 | 6.13 | 5.70 | 5.91 | 5.91 | +3.32% | 254,237 | 1.35 |
| Sep 01, 2026 | 5.82 | 6.25 | 5.67 | 5.72 | 5.72 | -3.05% | 415,585 | 2.23 |
| Aug 31, 2026 | 5.91 | 6.02 | 5.81 | 5.90 | 5.90 | +0.17% | 242,379 | 1.30 |
| Aug 28, 2026 | 6.15 | 6.46 | 5.83 | 5.89 | 5.89 | -4.69% | 267,376 | 1.43 |
| Aug 27, 2026 | 6.10 | 6.27 | 6.10 | 6.18 | 6.18 | -0.32% | 112,820 | 0.60 |
| Aug 26, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 6.20 | +0.16% | 100,393 | 0.51 |
| Aug 25, 2026 | 6.45 | 6.45 | 6.12 | 6.19 | 6.19 | -2.67% | 139,376 | 0.69 |
| Aug 24, 2026 | 6.51 | 6.61 | 6.28 | 6.36 | 6.36 | -2.15% | 106,218 | 0.51 |