5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+36.63%
YEAR-TO-DATE PERFORMANCE
+44.35%
1 YEAR PERFORMANCE
+23.65%
Alta Equipment Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.38 | $6.51 (2.04%) | $6.72 | $6.23 | 346.98 K | $214.95 M |
| 05/12/2026 | $6.37 | $6.43 (0.94%) | $6.83 | $6.10 | 526.50 K | $209.73 M |
| 05/11/2026 | $7.18 | $6.43 (-10.45%) | $7.31 | $6.32 | 1.31 M | $209.73 M |
| 05/08/2026 | $7.25 | $7.24 (-0.14%) | $7.26 | $6.15 | 1.18 M | $236.15 M |
| 05/07/2026 | $8.43 | $8.19 (-2.85%) | $8.69 | $8.06 | 264.50 K | $267.14 M |
| 05/06/2026 | $8.27 | $8.30 (0.36%) | $8.51 | $8.05 | 244.74 K | $270.73 M |
| 05/05/2026 | $7.84 | $8.05 (2.68%) | $8.13 | $7.84 | 202.50 K | $262.57 M |
| 05/04/2026 | $7.93 | $7.76 (-2.14%) | $8.09 | $7.62 | 218.94 K | $253.11 M |
| 05/01/2026 | $7.76 | $7.98 (2.84%) | $8.15 | $7.70 | 233.04 K | $258.22 M |
| 04/30/2026 | $7.43 | $7.75 (4.31%) | $7.75 | $7.40 | 178.78 K | $250.78 M |
| 04/29/2026 | $8.02 | $7.45 (-7.11%) | $8.13 | $7.13 | 382.84 K | $241.07 M |
| 04/28/2026 | $7.92 | $8.08 (2.02%) | $8.16 | $7.81 | 177.00 K | $261.45 M |
| 04/27/2026 | $7.37 | $7.96 (8.01%) | $7.96 | $7.37 | 210.60 K | $257.57 M |
| 04/24/2026 | $7.35 | $7.43 (1.09%) | $7.54 | $7.19 | 207.70 K | $240.42 M |
| 04/23/2026 | $6.95 | $7.19 (3.45%) | $7.24 | $6.92 | 271.74 K | $232.65 M |
| 04/22/2026 | $6.84 | $6.88 (0.58%) | $6.96 | $6.71 | 193.80 K | $222.62 M |
| 04/21/2026 | $6.99 | $6.75 (-3.43%) | $7.21 | $6.72 | 193.72 K | $218.42 M |
| 04/20/2026 | $6.91 | $7.02 (1.59%) | $7.10 | $6.91 | 215.42 K | $227.15 M |
| 04/17/2026 | $6.52 | $7.00 (7.36%) | $7.05 | $6.50 | 187.00 K | $226.51 M |
| 04/16/2026 | $6.36 | $6.37 (0.16%) | $6.37 | $6.22 | 90.81 K | $206.12 M |
| 04/15/2026 | $6.48 | $6.41 (-1.08%) | $6.51 | $6.36 | 116.90 K | $207.42 M |
| 04/14/2026 | $6.27 | $6.51 (3.83%) | $6.52 | $6.25 | 132.70 K | $210.65 M |
| 04/13/2026 | $6.15 | $6.25 (1.63%) | $6.27 | $6.09 | 113.22 K | $202.24 M |
| 04/10/2026 | $5.93 | $6.23 (5.06%) | $6.23 | $5.93 | 172.60 K | $201.59 M |
| 04/09/2026 | $5.75 | $5.96 (3.65%) | $6.03 | $5.68 | 228.15 K | $192.85 M |
| 04/08/2026 | $5.62 | $5.81 (3.38%) | $6.01 | $5.60 | 193.10 K | $188.00 M |
| 04/07/2026 | $5.29 | $5.25 (-0.76%) | $5.35 | $5.19 | 249.00 K | $169.88 M |
| 04/06/2026 | $5.22 | $5.38 (3.07%) | $5.42 | $5.18 | 132.71 K | $174.09 M |
| 04/02/2026 | $5.10 | $5.24 (2.75%) | $5.30 | $4.97 | 303.10 K | $169.56 M |
| 04/01/2026 | $5.43 | $5.25 (-3.31%) | $5.55 | $5.24 | 109.93 K | $169.88 M |
| 03/31/2026 | $5.40 | $5.37 (-0.56%) | $5.46 | $5.21 | 184.52 K | $173.76 M |
| 03/30/2026 | $5.24 | $5.22 (-0.38%) | $5.41 | $5.16 | 169.45 K | $168.91 M |
| 03/27/2026 | $5.30 | $5.15 (-2.83%) | $5.30 | $5.12 | 165.92 K | $166.64 M |
| 03/26/2026 | $5.41 | $5.38 (-0.55%) | $5.58 | $5.32 | 103.30 K | $174.09 M |
| 03/25/2026 | $5.62 | $5.58 (-0.71%) | $5.62 | $5.38 | 133.60 K | $180.56 M |
| 03/24/2026 | $5.46 | $5.51 (0.92%) | $5.73 | $5.40 | 171.10 K | $178.29 M |
| 03/23/2026 | $5.62 | $5.54 (-1.42%) | $5.87 | $5.54 | 134.60 K | $179.26 M |
| 03/20/2026 | $5.52 | $5.38 (-2.54%) | $5.63 | $5.29 | 281.75 K | $174.09 M |
| 03/19/2026 | $5.70 | $5.54 (-2.81%) | $5.79 | $5.46 | 151.65 K | $179.26 M |
| 03/18/2026 | $6.01 | $5.79 (-3.66%) | $6.17 | $5.76 | 145.23 K | $187.35 M |
| 03/17/2026 | $6.04 | $6.11 (1.16%) | $6.21 | $5.97 | 133.50 K | $197.71 M |
| 03/16/2026 | $6.19 | $6.00 (-3.07%) | $6.36 | $6.00 | 167.20 K | $194.15 M |
| 03/13/2026 | $6.12 | $6.12 (0%) | $6.17 | $5.65 | 361.41 K | $198.03 M |
| 03/12/2026 | $6.19 | $6.07 (-1.94%) | $6.28 | $6.00 | 187.20 K | $196.41 M |
| 03/11/2026 | $6.50 | $6.40 (-1.54%) | $6.52 | $6.22 | 196.23 K | $207.09 M |
| 03/10/2026 | $6.58 | $6.52 (-0.91%) | $6.91 | $6.44 | 376.24 K | $210.97 M |
| 03/09/2026 | $6.81 | $6.65 (-2.35%) | $7.05 | $6.24 | 390.63 K | $215.18 M |
| 03/06/2026 | $6.68 | $6.65 (-0.45%) | $6.95 | $6.49 | 470.84 K | $215.18 M |
| 03/05/2026 | $6.93 | $6.95 (0.29%) | $7.10 | $6.72 | 241.64 K | $224.89 M |
| 03/04/2026 | $7.36 | $7.09 (-3.67%) | $7.40 | $7.01 | 148.00 K | $229.42 M |
| 03/03/2026 | $7.29 | $7.29 (0%) | $7.52 | $6.95 | 374.71 K | $235.89 M |
| 03/02/2026 | $6.81 | $7.62 (11.89%) | $7.73 | $6.81 | 394.71 K | $246.57 M |
| 02/27/2026 | $6.43 | $6.90 (7.31%) | $6.99 | $6.22 | 319.81 K | $223.27 M |
| 02/26/2026 | $6.66 | $6.50 (-2.4%) | $6.79 | $6.39 | 326.90 K | $210.33 M |
| 02/25/2026 | $6.95 | $6.59 (-5.18%) | $6.95 | $6.54 | 125.00 K | $213.24 M |
| 02/24/2026 | $6.83 | $6.91 (1.17%) | $7.10 | $6.68 | 200.63 K | $223.59 M |
| 02/23/2026 | $7.02 | $6.89 (-1.85%) | $7.07 | $6.66 | 172.10 K | $222.95 M |
| 02/20/2026 | $6.86 | $7.05 (2.77%) | $7.08 | $6.80 | 112.39 K | $227.94 M |
| 02/19/2026 | $6.79 | $6.92 (1.91%) | $6.95 | $6.70 | 101.80 K | $223.74 M |
| 02/18/2026 | $6.83 | $6.91 (1.17%) | $7.17 | $6.67 | 149.60 K | $223.41 M |
| 02/17/2026 | $6.63 | $6.82 (2.87%) | $6.95 | $6.55 | 288.00 K | $220.50 M |
| 02/13/2026 | $6.58 | $6.64 (0.91%) | $6.79 | $6.53 | 141.00 K | $214.68 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.
