Alta Equipment Group Inc. Class A Common Stock (ALTG)
5.7600
+0.3200 (5.88%)
NYSE · Last Trade: Jun 5th, 3:58 PM EDT
Historical Prices For Alta Equipment Group Inc. Class A Common Stock (ALTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 5.51 | 5.70 | 5.41 | 5.44 | 176,451 | 5.44 |
| 6/03/2025 | 4.81 | 5.69 | 4.81 | 5.55 | 375,609 | 5.55 |
| 6/02/2025 | 4.72 | 4.93 | 4.61 | 4.72 | 121,895 | 4.72 |
| 5/30/2025 | 4.84 | 4.96 | 4.73 | 4.75 | 179,293 | 4.75 |
| 5/29/2025 | 4.82 | 4.91 | 4.75 | 4.88 | 215,657 | 4.88 |
| 5/28/2025 | 5.07 | 5.07 | 4.74 | 4.76 | 280,998 | 4.76 |
| 5/27/2025 | 4.86 | 5.12 | 4.82 | 5.06 | 304,567 | 5.06 |
| 5/23/2025 | 4.77 | 4.86 | 4.73 | 4.75 | 128,992 | 4.75 |
| 5/22/2025 | 4.88 | 5.04 | 4.79 | 4.95 | 109,798 | 4.95 |
| 5/21/2025 | 5.01 | 5.21 | 4.90 | 4.93 | 166,543 | 4.93 |
| 5/20/2025 | 5.28 | 5.37 | 5.11 | 5.16 | 155,469 | 5.16 |
| 5/19/2025 | 5.21 | 5.40 | 5.17 | 5.33 | 119,022 | 5.33 |
| 5/16/2025 | 5.42 | 5.63 | 5.36 | 5.43 | 141,577 | 5.43 |
| 5/15/2025 | 5.40 | 5.51 | 5.28 | 5.42 | 125,135 | 5.42 |
| 5/14/2025 | 5.31 | 5.66 | 5.31 | 5.47 | 240,094 | 5.41 |
| 5/13/2025 | 4.95 | 5.41 | 4.95 | 5.37 | 188,005 | 5.31 |
| 5/12/2025 | 4.86 | 5.06 | 4.86 | 4.93 | 221,426 | 4.88 |
| 5/09/2025 | 4.48 | 4.77 | 4.39 | 4.58 | 75,358 | 4.53 |
| 5/08/2025 | 4.73 | 4.82 | 4.44 | 4.48 | 93,784 | 4.43 |
| 5/07/2025 | 4.88 | 4.88 | 4.46 | 4.55 | 117,954 | 4.50 |
| 5/06/2025 | 4.71 | 4.90 | 4.66 | 4.77 | 116,559 | 4.72 |
| 5/05/2025 | 4.69 | 4.98 | 4.68 | 4.85 | 112,554 | 4.80 |
| 5/02/2025 | 4.55 | 4.82 | 4.55 | 4.75 | 153,654 | 4.70 |
| 5/01/2025 | 4.26 | 4.58 | 4.25 | 4.48 | 140,711 | 4.43 |
| 4/30/2025 | 4.22 | 4.33 | 4.13 | 4.25 | 127,355 | 4.21 |
| 4/29/2025 | 4.53 | 4.69 | 4.31 | 4.34 | 126,974 | 4.29 |
| 4/28/2025 | 4.47 | 4.61 | 4.40 | 4.55 | 188,324 | 4.50 |
| 4/25/2025 | 4.44 | 4.50 | 4.34 | 4.47 | 125,046 | 4.42 |
| 4/24/2025 | 4.28 | 4.54 | 4.20 | 4.52 | 131,166 | 4.47 |
| 4/23/2025 | 4.35 | 4.54 | 4.22 | 4.26 | 131,797 | 4.22 |
| 4/22/2025 | 4.18 | 4.24 | 3.97 | 4.15 | 138,899 | 4.11 |
| 4/21/2025 | 4.11 | 4.16 | 3.97 | 4.10 | 140,100 | 4.06 |
| 4/17/2025 | 4.03 | 4.23 | 4.02 | 4.19 | 111,599 | 4.15 |
| 4/16/2025 | 4.14 | 4.26 | 3.95 | 4.04 | 172,595 | 4.00 |
| 4/15/2025 | 4.28 | 4.37 | 4.10 | 4.19 | 136,803 | 4.15 |
| 4/14/2025 | 4.44 | 4.48 | 4.18 | 4.33 | 113,709 | 4.28 |
| 4/11/2025 | 4.25 | 4.36 | 4.10 | 4.29 | 117,684 | 4.25 |
| 4/10/2025 | 4.35 | 4.44 | 4.07 | 4.28 | 252,836 | 4.24 |
| 4/09/2025 | 3.95 | 4.67 | 3.92 | 4.52 | 369,248 | 4.47 |
| 4/08/2025 | 4.46 | 4.46 | 3.85 | 3.95 | 285,272 | 3.91 |
| 4/07/2025 | 3.89 | 4.41 | 3.72 | 4.20 | 274,149 | 4.16 |
| 4/04/2025 | 3.70 | 4.04 | 3.54 | 4.12 | 437,718 | 4.08 |
| 4/03/2025 | 4.39 | 4.57 | 4.01 | 4.02 | 522,478 | 3.98 |
| 4/02/2025 | 4.45 | 4.84 | 4.45 | 4.83 | 183,075 | 4.78 |
| 4/01/2025 | 4.63 | 4.63 | 4.49 | 4.57 | 112,821 | 4.52 |
| 3/31/2025 | 4.47 | 4.78 | 4.35 | 4.69 | 303,666 | 4.64 |
| 3/28/2025 | 4.86 | 4.93 | 4.54 | 4.59 | 276,411 | 4.54 |
| 3/27/2025 | 4.94 | 5.00 | 4.75 | 4.94 | 294,018 | 4.89 |
| 3/26/2025 | 4.82 | 4.92 | 4.72 | 4.89 | 301,182 | 4.84 |
| 3/25/2025 | 5.05 | 5.24 | 4.79 | 4.81 | 336,622 | 4.76 |
| 3/24/2025 | 5.37 | 5.41 | 4.95 | 5.13 | 249,872 | 5.08 |
| 3/21/2025 | 5.23 | 5.38 | 5.02 | 5.10 | 393,069 | 5.05 |
| 3/20/2025 | 5.58 | 6.13 | 5.29 | 5.33 | 335,422 | 5.27 |
| 3/19/2025 | 5.12 | 5.66 | 5.12 | 5.66 | 433,853 | 5.60 |
| 3/18/2025 | 5.23 | 5.33 | 5.05 | 5.16 | 188,521 | 5.11 |
| 3/17/2025 | 5.26 | 5.40 | 5.24 | 5.30 | 114,677 | 5.24 |
| 3/14/2025 | 5.06 | 5.37 | 4.98 | 5.29 | 189,349 | 5.23 |
| 3/13/2025 | 4.92 | 5.17 | 4.77 | 4.90 | 394,716 | 4.85 |
| 3/12/2025 | 5.01 | 5.08 | 4.80 | 4.94 | 169,792 | 4.89 |
| 3/11/2025 | 4.64 | 4.98 | 4.64 | 4.91 | 433,332 | 4.86 |
| 3/10/2025 | 4.68 | 4.92 | 4.45 | 4.61 | 390,891 | 4.56 |
| 3/07/2025 | 5.02 | 5.04 | 4.71 | 4.80 | 404,384 | 4.75 |
| 3/06/2025 | 4.87 | 5.63 | 4.79 | 5.05 | 351,425 | 5.00 |
| 3/05/2025 | 4.77 | 5.12 | 4.73 | 5.10 | 282,320 | 5.05 |