5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
+22.06%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
+44.35%
1 YEAR PERFORMANCE
-17.21%
Alta Equipment Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.43 | $6.50 (1.09%) | $6.58 | $6.30 | 84.10 K | $213.10 M |
| 08/20/2026 | $6.40 | $6.41 (0.16%) | $6.54 | $6.25 | 158.83 K | $210.15 M |
| 08/19/2026 | $6.74 | $6.59 (-2.23%) | $6.94 | $6.45 | 145.53 K | $216.06 M |
| 08/18/2026 | $7.06 | $6.70 (-5.1%) | $7.06 | $6.64 | 131.04 K | $219.66 M |
| 08/17/2026 | $7.16 | $7.02 (-1.96%) | $7.16 | $6.91 | 109.40 K | $230.15 M |
| 08/14/2026 | $7.09 | $7.25 (2.26%) | $7.30 | $6.96 | 134.11 K | $237.69 M |
| 08/13/2026 | $7.79 | $7.15 (-8.22%) | $7.80 | $7.08 | 212.73 K | $234.41 M |
| 08/12/2026 | $7.80 | $7.79 (-0.13%) | $8.01 | $7.55 | 159.54 K | $255.40 M |
| 08/11/2026 | $7.33 | $7.62 (3.96%) | $7.79 | $7.26 | 163.10 K | $249.82 M |
| 08/10/2026 | $7.46 | $7.26 (-2.68%) | $7.56 | $7.06 | 185.40 K | $238.02 M |
| 08/07/2026 | $6.69 | $7.50 (12.11%) | $7.90 | $6.20 | 281.70 K | $245.89 M |
| 08/06/2026 | $7.50 | $7.37 (-1.73%) | $7.69 | $7.29 | 324.10 K | $241.63 M |
| 08/05/2026 | $7.48 | $7.48 (0%) | $7.72 | $7.44 | 149.70 K | $245.23 M |
| 08/04/2026 | $7.17 | $7.48 (4.32%) | $7.53 | $7.16 | 218.60 K | $245.23 M |
| 08/03/2026 | $6.60 | $6.98 (5.76%) | $7.01 | $6.25 | 160.90 K | $228.84 M |
| 07/31/2026 | $6.10 | $6.58 (7.87%) | $6.68 | $6.02 | 200.90 K | $214.62 M |
| 07/30/2026 | $6.02 | $6.07 (0.83%) | $6.17 | $5.83 | 98.60 K | $197.99 M |
| 07/29/2026 | $6.32 | $5.97 (-5.54%) | $6.35 | $5.95 | 140.20 K | $194.73 M |
| 07/28/2026 | $6.36 | $6.37 (0.16%) | $6.57 | $6.24 | 154.90 K | $207.77 M |
| 07/27/2026 | $6.47 | $6.38 (-1.39%) | $6.59 | $6.20 | 109.50 K | $208.10 M |
| 07/24/2026 | $6.34 | $6.44 (1.58%) | $6.57 | $6.20 | 139.00 K | $210.06 M |
| 07/23/2026 | $6.24 | $6.28 (0.64%) | $6.44 | $6.18 | 100.00 K | $204.84 M |
| 07/22/2026 | $6.25 | $6.37 (1.92%) | $6.55 | $6.24 | 132.30 K | $207.77 M |
| 07/21/2026 | $6.25 | $6.24 (-0.16%) | $6.31 | $5.85 | 148.31 K | $203.53 M |
| 07/20/2026 | $6.46 | $6.19 (-4.18%) | $6.69 | $6.14 | 121.58 K | $201.90 M |
| 07/17/2026 | $6.26 | $6.38 (1.92%) | $6.64 | $6.25 | 120.31 K | $208.10 M |
| 07/16/2026 | $6.45 | $6.47 (0.31%) | $6.72 | $6.34 | 128.90 K | $211.04 M |
| 07/15/2026 | $6.52 | $6.53 (0.15%) | $6.62 | $6.39 | 91.30 K | $212.99 M |
| 07/14/2026 | $6.98 | $6.62 (-5.16%) | $7.16 | $6.51 | 117.72 K | $215.93 M |
| 07/13/2026 | $6.64 | $6.88 (3.61%) | $7.00 | $6.64 | 213.82 K | $224.41 M |
| 07/10/2026 | $6.39 | $6.62 (3.6%) | $6.69 | $6.32 | 175.70 K | $215.93 M |
| 07/09/2026 | $6.30 | $6.32 (0.32%) | $6.54 | $6.30 | 136.72 K | $206.14 M |
| 07/08/2026 | $6.00 | $6.28 (4.67%) | $6.32 | $5.84 | 285.35 K | $204.84 M |
| 07/07/2026 | $6.40 | $6.10 (-4.69%) | $6.49 | $6.05 | 211.60 K | $198.97 M |
| 07/06/2026 | $6.16 | $6.48 (5.19%) | $6.56 | $6.07 | 172.10 K | $211.36 M |
| 07/02/2026 | $6.17 | $6.19 (0.32%) | $6.54 | $6.14 | 215.03 K | $201.90 M |
| 07/01/2026 | $6.49 | $6.08 (-6.32%) | $6.49 | $6.07 | 225.03 K | $198.31 M |
| 06/30/2026 | $6.74 | $6.47 (-4.01%) | $6.92 | $6.37 | 228.74 K | $211.04 M |
| 06/29/2026 | $7.50 | $6.76 (-9.87%) | $7.60 | $6.68 | 154.51 K | $220.49 M |
| 06/26/2026 | $7.60 | $7.39 (-2.76%) | $7.79 | $7.28 | 605.40 K | $241.04 M |
| 06/25/2026 | $7.22 | $7.65 (5.96%) | $7.88 | $7.22 | 225.50 K | $249.52 M |
| 06/24/2026 | $7.11 | $7.20 (1.27%) | $7.45 | $7.05 | 162.85 K | $234.85 M |
| 06/23/2026 | $7.31 | $7.16 (-2.05%) | $7.47 | $7.13 | 156.70 K | $233.54 M |
| 06/22/2026 | $7.61 | $7.52 (-1.18%) | $7.84 | $7.52 | 221.05 K | $245.28 M |
| 06/18/2026 | $7.34 | $7.67 (4.5%) | $7.85 | $7.34 | 478.60 K | $250.18 M |
| 06/17/2026 | $7.20 | $7.22 (0.28%) | $7.77 | $7.19 | 237.30 K | $235.50 M |
| 06/16/2026 | $6.90 | $7.24 (4.93%) | $7.34 | $6.90 | 302.60 K | $236.15 M |
| 06/15/2026 | $7.26 | $7.12 (-1.93%) | $7.52 | $7.05 | 203.03 K | $232.24 M |
| 06/12/2026 | $6.89 | $7.05 (2.32%) | $7.37 | $6.86 | 241.73 K | $229.95 M |
| 06/11/2026 | $6.63 | $6.75 (1.81%) | $6.78 | $6.27 | 231.96 K | $220.17 M |
| 06/10/2026 | $6.52 | $6.42 (-1.53%) | $6.55 | $6.36 | 154.70 K | $209.40 M |
| 06/09/2026 | $6.46 | $6.47 (0.15%) | $6.65 | $6.17 | 177.92 K | $211.04 M |
| 06/08/2026 | $6.45 | $6.43 (-0.31%) | $6.60 | $6.39 | 149.20 K | $209.73 M |
| 06/05/2026 | $6.89 | $6.42 (-6.82%) | $7.29 | $6.33 | 305.53 K | $209.40 M |
| 06/04/2026 | $6.43 | $6.94 (7.93%) | $6.94 | $6.36 | 264.23 K | $226.37 M |
| 06/03/2026 | $6.38 | $6.36 (-0.31%) | $6.52 | $6.26 | 277.35 K | $207.45 M |
| 06/02/2026 | $6.38 | $6.44 (0.94%) | $6.62 | $6.26 | 249.84 K | $210.06 M |
| 06/01/2026 | $6.04 | $6.44 (6.62%) | $6.52 | $5.80 | 273.80 K | $210.06 M |
| 05/29/2026 | $6.22 | $6.16 (-0.96%) | $6.31 | $6.10 | 247.00 K | $200.92 M |
| 05/28/2026 | $6.39 | $6.26 (-2.03%) | $6.47 | $6.12 | 543.60 K | $204.19 M |
| 05/27/2026 | $6.06 | $6.46 (6.6%) | $6.53 | $6.06 | 461.90 K | $210.71 M |
| 05/26/2026 | $5.52 | $5.91 (7.07%) | $5.98 | $5.49 | 491.66 K | $192.77 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.
