NYSE - Nasdaq Real Time Price USD

Alta Equipment Group Inc. (ALTG-PA)

24.62
-0.48
(-1.91%)
At close: June 13 at 3:25:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202524.7424.8524.6224.6224.624,698
Jun 12, 202525.1825.1825.1025.1025.10711
Jun 11, 202525.1525.1525.1525.1525.15265
Jun 10, 202524.9525.1424.9524.9624.96889
Jun 9, 202525.1725.1824.8324.8324.834,705
Jun 6, 202524.9724.9724.9724.9724.97-
Jun 5, 202525.2825.2824.8024.9724.974,320
Jun 4, 202525.2525.2524.5125.0625.061,441
Jun 3, 202524.8125.3424.6325.2225.227,507
Jun 2, 202524.5524.6624.5524.6624.66628
May 30, 202524.9525.2524.4024.4024.403,393
May 29, 202524.3325.2324.3124.7524.753,605
May 28, 202524.5525.2424.2624.9724.9713,164
May 27, 202524.5024.5024.4524.5024.501,846
May 23, 202524.5124.5924.2524.5924.592,672
May 22, 202524.5124.5124.5124.5124.51398
May 21, 202524.4224.4524.4224.4224.42764
May 20, 202524.4024.4524.4024.4524.451,395
May 19, 202524.4024.4024.4024.4024.40291
May 16, 202524.2824.2824.2824.2824.28426
May 15, 202524.2324.2324.2324.2324.23212
May 14, 202524.3224.4524.0124.2324.233,819
May 13, 202524.2024.4024.0024.3224.323,808
May 12, 202523.9924.2023.9024.0024.002,867
May 9, 202524.2124.2223.9223.9423.941,538
May 8, 202524.2524.4924.2124.2224.222,252
May 7, 202523.9724.2423.5024.2424.244,020
May 6, 202524.2124.3223.9723.9723.976,317
May 5, 202524.2024.2524.2024.2524.25826
May 2, 202524.1924.4923.9624.2124.212,663
May 1, 202524.2924.4923.9024.0424.043,996
Apr 30, 202524.0724.3524.0524.1724.173,113
Apr 29, 202524.2225.0923.9925.0925.093,101
Apr 28, 202524.4024.5023.9024.1824.183,423
Apr 25, 202523.8424.4023.8424.4024.407,103
Apr 24, 202523.5025.0823.5025.0825.0811,553
Apr 23, 202523.5124.0023.4223.4223.422,108
Apr 22, 202523.5024.0023.3123.3123.317,924
Apr 21, 202523.2523.8823.2523.2823.281,445
Apr 17, 202523.7524.0123.0523.0523.0510,154
Apr 16, 202523.5024.0023.4923.5023.5016,939
Apr 15, 2025 0.625 Dividend
Apr 15, 202523.5023.9823.5023.6823.682,205
Apr 14, 202524.1724.3323.8123.8123.185,177
Apr 11, 202524.1224.2523.8024.0023.379,626
Apr 10, 202524.2924.8823.5123.9623.3314,225
Apr 9, 202524.4024.8724.0024.3023.6622,648
Apr 8, 202525.0325.1924.2924.4023.764,684
Apr 7, 202525.1226.0024.5224.9624.3015,678
Apr 4, 202525.4025.7725.2525.3024.647,480
Apr 3, 202525.4725.4925.4025.4024.731,893
Apr 2, 202525.6626.1525.5125.5124.843,903
Apr 1, 202525.7025.7925.6925.6925.011,172
Mar 31, 202525.5025.7025.5025.6825.011,693
Mar 28, 202525.6125.6125.5325.5624.89451
Mar 27, 202525.7225.8025.7225.8025.121,275
Mar 26, 202525.5225.7125.5225.7125.04936
Mar 25, 202525.8025.8425.6525.8325.152,256
Mar 24, 202525.7825.8225.7825.7825.101,260
Mar 21, 202525.7525.7525.7425.7525.07711
Mar 20, 202525.7525.7825.6325.7025.032,459
Mar 19, 202525.7825.7825.7625.7625.08934
Mar 18, 202525.6325.6625.6325.6624.991,125
Mar 17, 202525.7525.7525.4925.5624.891,250
Mar 14, 202525.5925.5925.4825.4924.82508
Mar 13, 202525.5925.7025.4625.4624.793,769
Mar 12, 202525.5725.5725.4725.5024.831,766
Mar 11, 202525.4525.4625.4525.4624.79456
Mar 10, 202525.4125.5025.4125.4624.79789
Mar 7, 202525.7525.7525.7125.7425.062,629
Mar 6, 202525.4525.6125.4525.6024.932,150
Mar 5, 202525.5425.5425.3425.4924.822,903
Mar 4, 202525.4725.5825.4625.5824.911,612
Mar 3, 202525.6025.6025.5525.5524.881,107
Feb 28, 202525.7325.7325.6025.6224.951,008
Feb 27, 202525.7525.7525.6125.6124.94379
Feb 26, 202525.6325.7425.5625.7425.061,868
Feb 25, 202525.4525.4525.4525.4524.78-
Feb 24, 202525.8225.8225.4225.4524.783,095
Feb 21, 202525.7325.7425.6525.7425.061,437
Feb 20, 202525.6325.7425.6325.7425.062,123
Feb 19, 202525.4325.6425.4325.5824.911,496
Feb 18, 202525.6125.6225.4525.5824.903,368
Feb 14, 202525.6225.7625.5825.5824.911,313
Feb 13, 202525.4125.5925.4125.5924.921,628
Feb 12, 202525.5025.5025.4025.4024.73275
Feb 11, 202525.4525.6025.4025.4324.761,401
Feb 10, 202525.4225.4225.4225.4224.75-
Feb 7, 202525.5825.6525.4225.4224.751,191
Feb 6, 202525.3825.8425.3825.5024.834,032
Feb 5, 202525.3525.5025.3525.3824.721,099
Feb 4, 202525.4125.4925.4025.4124.743,400
Feb 3, 202525.5025.7725.4925.5024.832,704
Jan 31, 202525.4425.6225.2525.3824.712,792
Jan 30, 202525.5525.6325.3525.4524.786,528
Jan 29, 202525.5725.7525.5725.6424.961,496
Jan 28, 202525.5025.5025.4825.5024.832,061
Jan 27, 202525.5025.6525.4525.4524.781,666
Jan 24, 202525.6425.6425.6425.6424.96928
Jan 23, 202525.4525.5525.4525.4724.80400
Jan 22, 202525.3725.6225.3725.4624.792,136
Jan 21, 202525.3525.6425.3525.3524.68653
Jan 17, 202525.3525.6725.3525.6424.972,418
Jan 16, 202525.6325.6325.6325.6324.96108
Jan 15, 2025 0.625 Dividend
Jan 15, 202525.2925.9825.2125.5624.894,981
Jan 14, 202525.7925.9025.6225.8524.564,837
Jan 13, 202525.9025.9025.9025.9024.611,023
Jan 10, 202525.7025.8325.7025.7924.51633
Jan 8, 202525.6125.6125.6125.6124.33533
Jan 7, 202525.6025.6025.6025.6024.33-
Jan 6, 202525.6325.6825.5725.6024.333,480
Jan 3, 202525.7525.7525.7025.7024.42645
Jan 2, 202525.5725.7025.5725.7024.42971
Dec 31, 202425.6525.6525.6025.6024.33292
Dec 30, 202425.7325.7325.7325.7324.45392
Dec 27, 202425.8025.8025.8025.8024.51-
Dec 26, 202425.8025.8025.8025.8024.51-
Dec 24, 202425.8625.8625.2825.8024.512,259
Dec 23, 202425.6825.8525.6825.8524.561,315
Dec 20, 202425.6425.7525.6025.7524.471,102
Dec 19, 202425.4525.5125.3525.5024.232,814
Dec 18, 202425.6025.6025.5225.5224.25325
Dec 17, 202425.3525.5725.3525.5724.30839
Dec 16, 202425.4825.5525.4425.5024.232,240
Dec 13, 202425.8225.8225.3725.4424.177,117
Dec 12, 202425.4725.9925.4725.9924.701,119
Dec 11, 202425.7525.7525.6025.6024.331,448
Dec 10, 202425.5025.5925.5025.5924.32969
Dec 9, 202425.7725.7725.5025.5024.234,381
Dec 6, 202425.7125.7125.6025.6024.33560
Dec 5, 202425.9025.9025.5025.7324.4410,344
Dec 4, 202425.7425.8425.7025.7724.491,989
Dec 3, 202425.9325.9325.5725.5724.30349
Dec 2, 202425.5425.5425.5425.5424.27-
Nov 29, 202425.5425.5425.5425.5424.27485
Nov 27, 202425.8125.8125.6725.8124.522,670
Nov 26, 202425.5025.7725.5025.5524.27682
Nov 25, 202425.4725.4725.4725.4724.20-
Nov 22, 202425.6225.6225.4725.4724.20928
Nov 21, 202425.7225.7225.7225.7224.44-
Nov 20, 202425.6125.7225.6125.7224.441,205
Nov 19, 202425.6525.7225.5525.6524.377,248
Nov 18, 202425.7425.7425.4925.5324.262,520
Nov 15, 202425.6325.6825.5425.5424.273,950
Nov 14, 202425.5725.6725.4725.5324.264,047
Nov 13, 202425.6325.8425.3025.6624.386,117
Nov 12, 202425.6225.8825.6225.7724.483,199
Nov 11, 202425.6525.8325.6525.6524.37480
Nov 8, 202425.6425.6425.6425.6424.36457
Nov 7, 202425.5625.8825.5625.7224.44749
Nov 6, 202425.5525.9025.5525.6024.331,618
Nov 5, 202425.5025.5025.5025.5024.23280
Nov 4, 202425.7025.7225.6525.6524.371,792
Nov 1, 202425.5625.5625.5625.5624.29200
Oct 31, 202425.9125.9125.5325.5324.26969
Oct 30, 202425.9425.9425.7325.7324.442,847
Oct 29, 202425.6725.9325.5025.7524.472,316
Oct 28, 202425.5025.5025.5025.5024.23-
Oct 25, 202425.9425.9425.5025.5024.231,216
Oct 24, 202425.5525.5725.5225.5224.25810
Oct 23, 202425.9425.9425.5125.5124.24500
Oct 22, 202425.4525.4525.4525.4524.18327
Oct 21, 202425.3825.4325.3825.4324.17724
Oct 18, 202425.4525.4525.4525.4524.18147
Oct 17, 202425.3025.3825.3025.3224.061,802
Oct 16, 202425.2625.4225.2625.4224.154,069
Oct 15, 2024 0.625 Dividend
Oct 15, 202425.3525.3525.2425.3524.092,849
Oct 14, 202425.8525.9725.8125.9724.081,714
Oct 11, 202425.8025.8225.7625.7723.902,877
Oct 10, 202426.0026.0025.7725.7723.891,517
Oct 9, 202425.9826.2525.9826.0024.117,083
Oct 8, 202425.6025.9025.6025.9024.022,213
Oct 7, 202425.6225.6825.5625.6223.76782
Oct 4, 202425.7025.7025.5025.6223.761,979
Oct 3, 202425.6925.7025.6525.7023.83793
Oct 2, 202425.6525.7025.6525.7023.831,192
Oct 1, 202425.5025.6525.4825.6023.743,065
Sep 30, 202425.4925.4925.4925.4923.64501
Sep 27, 202425.5925.6425.4225.5023.651,749
Sep 26, 202425.4525.6525.4025.5723.711,400
Sep 25, 202425.5025.9525.3025.4523.606,169
Sep 24, 202425.3525.6525.3525.4423.592,750
Sep 23, 202425.8125.8925.6725.6723.801,776
Sep 20, 202425.8825.8825.7725.7723.90408
Sep 19, 202425.6425.8025.6425.6523.784,350
Sep 18, 202425.4625.4625.4625.4623.61-
Sep 17, 202425.3025.5025.3025.4623.612,205
Sep 16, 202425.3525.3925.2125.2423.419,851
Sep 13, 202425.2525.3525.2525.3023.4611,268
Sep 12, 202425.3225.3225.3225.3223.48142
Sep 11, 202425.3725.4225.2025.2723.434,406
Sep 10, 202425.4025.4225.3025.3123.475,180
Sep 9, 202425.3725.5625.3125.3623.524,090
Sep 6, 202425.3025.5025.3025.3623.526,953
Sep 5, 202425.3625.3625.3625.3623.521,622
Sep 4, 202425.4525.4725.3525.3623.529,959
Sep 3, 202425.4625.4825.4625.4823.63901
Aug 30, 202425.5025.5025.3525.4023.553,103
Aug 29, 202425.4325.4925.3525.4023.559,950
Aug 28, 202425.4325.4525.3725.3723.531,307
Aug 27, 202425.4325.5025.3825.3823.543,848
Aug 26, 202425.4125.6425.3825.3823.548,730
Aug 23, 202425.4925.4925.4225.4223.57923
Aug 22, 202425.4025.4025.4025.4023.553,109
Aug 21, 202425.3625.4925.3625.4223.5711,585
Aug 20, 202425.4425.6025.4425.5023.652,097
Aug 19, 202425.4725.5025.3525.4223.583,585
Aug 16, 202425.4525.5525.3825.3923.558,197
Aug 15, 202425.7325.9925.3425.5023.6519,060
Aug 14, 202425.3825.7925.3225.5323.673,035
Aug 13, 202425.2125.3625.2125.3623.527,755
Aug 12, 202425.3925.4825.2425.2523.426,633
Aug 9, 202425.5525.5525.2125.3923.559,214
Aug 8, 202426.0026.0025.2425.5023.6415,361
Aug 7, 202426.1026.1026.0626.1024.201,214
Aug 6, 202425.8625.8625.8625.8623.98-
Aug 5, 202426.0526.0525.8525.8623.98690
Aug 2, 202425.8325.8325.8025.8123.93971
Aug 1, 202425.9226.0025.9025.9024.021,380
Jul 31, 202425.9826.0625.9526.0624.177,194
Jul 30, 202425.8625.8625.8625.8623.98-
Jul 29, 202425.8625.8625.8625.8623.98526
Jul 26, 202425.9225.9825.9225.9824.091,284
Jul 25, 202425.8025.8025.8025.8023.93-
Jul 24, 202425.9225.9525.8025.8023.931,070
Jul 23, 202425.8625.9725.8425.8824.002,170
Jul 22, 202425.8225.9225.8225.8423.962,340
Jul 19, 202425.7825.7825.7325.7323.861,601
Jul 18, 202425.8225.8325.6925.6923.821,771
Jul 17, 202425.9925.9925.6525.6523.796,364
Jul 16, 202425.9425.9425.8325.8323.951,707
Jul 15, 2024 0.625 Dividend
Jul 15, 202425.6725.9625.6725.9124.0311,261
Jul 12, 202426.1626.2026.0226.1923.717,298
Jul 11, 202426.0326.1826.0326.1423.661,977
Jul 10, 202426.0326.0326.0326.0323.56140
Jul 9, 202426.0126.0526.0126.0123.541,181
Jul 8, 202426.0026.1626.0026.0923.621,263
Jul 5, 202426.0526.0526.0526.0523.58427
Jul 3, 202426.0826.1926.0026.0523.58920
Jul 2, 202425.8425.9025.7525.8023.352,571
Jul 1, 202425.7125.9225.7125.8923.441,690
Jun 28, 202425.9825.9825.9825.9823.52150
Jun 27, 202425.7626.2025.7625.9123.455,455
Jun 26, 202425.8725.8725.7025.8023.354,720
Jun 25, 202426.1526.1525.8025.8823.439,356
Jun 24, 202426.0026.1925.9026.0023.544,048
Jun 21, 202425.9826.2025.9225.9623.502,738
Jun 20, 202425.9926.1725.9626.1723.69714
Jun 18, 202425.9726.0425.9025.9023.446,047
Jun 17, 202425.8926.1325.8725.8723.429,757
Jun 14, 202425.9625.9625.8925.8923.441,142

Related Tickers

TRTN-PD Triton International Limited
21.82
+0.41%
 
TRTN-PE Triton International Limited
18.30
-0.27%
 
TRTN-PB Triton International Limited
24.11
-1.83%
 
VSTS Vestis Corporation
5.85
-5.03%
 
R Ryder System, Inc.
147.31
-1.56%