Alta Equipment Group Inc (ALTG) Historical Stock Data
4.91 ↓0.03 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTG is down -0.24% a day on average. There have been 12 days where Alta Equipment Group Inc closed green and 18 days where ALTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.93 | 4.91 | ↓$0.02 (-0.41%) | 4.86 | 5.03 | 146.74K |
| 2025-12-04 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.79 | 4.97 | 201K |
| 2025-12-03 | 4.68 | 4.94 | ↑$0.26 (5.56%) | 4.63 | 4.96 | 154.09K |
| 2025-12-02 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.61 | 4.76 | 115.23K |
| 2025-12-01 | 4.80 | 4.70 | ↓$0.10 (-2.08%) | 4.66 | 4.82 | 177.97K |
| 2025-11-28 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.85 | 4.93 | 80.46K |
| 2025-11-26 | 4.82 | 4.87 | ↑$0.05 (1.04%) | 4.79 | 4.92 | 132.29K |
| 2025-11-25 | 4.57 | 4.85 | ↑$0.28 (6.13%) | 4.56 | 4.85 | 156.41K |
| 2025-11-24 | 4.48 | 4.53 | ↑$0.05 (1.12%) | 4.38 | 4.55 | 168.44K |
| 2025-11-21 | 4.22 | 4.46 | ↑$0.24 (5.69%) | 4.20 | 4.57 | 204.19K |
| 2025-11-20 | 4.48 | 4.19 | ↓$0.29 (-6.47%) | 4.16 | 4.59 | 331.60K |
| 2025-11-19 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.32 | 4.52 | 278.61K |
| 2025-11-18 | 4.48 | 4.37 | ↓$0.11 (-2.46%) | 4.31 | 4.50 | 285.54K |
| 2025-11-17 | 4.60 | 4.42 | ↓$0.18 (-3.91%) | 4.41 | 4.69 | 232.73K |
| 2025-11-14 | 4.75 | 4.63 | ↓$0.12 (-2.53%) | 4.52 | 4.78 | 317.68K |
| 2025-11-13 | 4.97 | 4.86 | ↓$0.11 (-2.21%) | 4.82 | 5.02 | 249.45K |
| 2025-11-12 | 4.74 | 5.05 | ↑$0.31 (6.54%) | 4.74 | 5.08 | 309.78K |
| 2025-11-11 | 5.00 | 4.82 | ↓$0.18 (-3.60%) | 4.81 | 5.18 | 307.32K |
| 2025-11-10 | 5.30 | 5.01 | ↓$0.29 (-5.47%) | 4.98 | 5.30 | 314.66K |
| 2025-11-07 | 4.99 | 5.26 | ↑$0.27 (5.41%) | 4.72 | 5.89 | 489.63K |
| 2025-11-06 | 6.02 | 5.89 | ↓$0.13 (-2.16%) | 5.84 | 6.04 | 158.23K |
| 2025-11-05 | 5.86 | 6.07 | ↑$0.21 (3.58%) | 5.86 | 6.09 | 140.81K |
| 2025-11-04 | 5.91 | 5.87 | ↓$0.04 (-0.68%) | 5.84 | 5.97 | 146.24K |
| 2025-11-03 | 6.13 | 5.99 | ↓$0.14 (-2.28%) | 5.99 | 6.13 | 99.25K |
| 2025-10-31 | 5.94 | 6.12 | ↑$0.18 (3.03%) | 5.94 | 6.15 | 114.35K |
| 2025-10-30 | 5.88 | 5.94 | ↑$0.06 (1.02%) | 5.88 | 6.10 | 153.16K |
| 2025-10-29 | 5.97 | 5.94 | ↓$0.03 (-0.50%) | 5.92 | 6.10 | 217.14K |
| 2025-10-28 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 5.94 | 6.22 | 225.68K |
| 2025-10-27 | 6.57 | 6.21 | ↓$0.36 (-5.48%) | 6.20 | 6.60 | 97.06K |
| 2025-10-24 | 6.77 | 6.55 | ↓$0.22 (-3.25%) | 6.53 | 6.88 | 111.92K |
Create an account or log in to view more rows.
$ALTG what happen
$ALTG who here can't stand the CEO?
$ALTG nothing drops
$ALTG the redness has arrived
$ALTG yes
keep going down
let's go
stop stalling
$ALTG buy the dip were blasting off
$ALTG peak frustration
$ALTG I like it
$ALTG steady steady n hold
$ALTG coming now