Alta Equipment Group Inc (NY: ALTG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	13.19	13.24	12.52	12.63	170,917	-0.57(-4.29%)
May 30, 2023	13.43	13.54	13.05	13.19	180,720	-0.19(-1.39%)
May 26, 2023	13.22	13.49	13.20	13.38	98,963	+0.13(+0.98%)
May 25, 2023	13.02	13.28	12.77	13.25	170,380	+0.06(+0.49%)
May 24, 2023	13.48	13.50	13.06	13.18	126,360	-0.43(-3.14%)
May 23, 2023	13.71	13.91	13.54	13.61	138,410	-0.17(-1.21%)
May 22, 2023	14.18	14.18	13.76	13.78	122,693	-0.26(-1.85%)
May 19, 2023	14.32	14.39	13.83	14.04	183,781	-0.07(-0.53%)
May 18, 2023	14.01	14.21	13.96	14.11	143,967	+0.09(+0.66%)
May 17, 2023	13.88	14.13	13.69	14.02	204,535	+0.29(+2.09%)
May 16, 2023	14.05	14.09	13.68	13.73	229,911	-0.45(-3.14%)
May 15, 2023	13.70	14.29	13.62	14.18	217,291	+0.62(+4.59%)
May 12, 2023	13.28	13.72	13.05	13.55	175,151	+0.34(+2.58%)
May 11, 2023	14.23	14.70	12.65	13.21	518,045	+0.10(+0.77%)
May 10, 2023	12.87	13.21	12.71	13.11	214,957	+0.41(+3.20%)
May 09, 2023	12.48	12.81	12.34	12.71	179,357	+0.22(+1.78%)
May 08, 2023	12.40	12.67	12.32	12.48	154,276	+0.13(+1.05%)
May 05, 2023	12.35	12.57	12.22	12.35	161,498	+0.21(+1.75%)
May 04, 2023	12.53	12.53	12.06	12.14	203,555	-0.52(-4.09%)
May 03, 2023	12.74	13.02	12.59	12.66	203,609	-0.02(-0.15%)
May 02, 2023	12.81	12.84	12.37	12.68	335,396	-0.14(-1.08%)
May 01, 2023	13.02	13.39	12.75	12.82	178,377	-0.25(-1.91%)
Apr 28, 2023	12.88	13.20	12.80	13.07	183,798	+0.12(+0.93%)
Apr 27, 2023	12.75	12.97	12.39	12.95	179,417	+0.21(+1.67%)
Apr 26, 2023	12.82	12.89	12.57	12.73	172,148	-0.22(-1.71%)
Apr 25, 2023	12.89	12.99	12.81	12.95	151,320	-0.07(-0.57%)
Apr 24, 2023	12.90	13.08	12.83	13.03	137,210	+0.09(+0.71%)
Apr 21, 2023	12.97	12.97	12.67	12.94	168,606	-0.03(-0.21%)
Apr 20, 2023	13.04	13.16	12.92	12.96	123,903	-0.18(-1.34%)
Apr 19, 2023	13.19	13.19	12.73	13.14	205,971	-0.17(-1.25%)
Apr 18, 2023	13.13	14.02	13.13	13.31	421,182	+0.18(+1.34%)
Apr 17, 2023	12.64	13.17	12.56	13.13	239,054	+0.55(+4.33%)
Apr 14, 2023	12.74	12.88	12.53	12.59	286,993	-0.19(-1.52%)
Apr 13, 2023	12.92	12.93	12.61	12.78	226,701	-0.18(-1.43%)
Apr 12, 2023	13.04	13.06	12.76	12.96	372,350	+0.06(+0.50%)
Apr 11, 2023	12.80	13.01	12.66	12.90	378,638	+0.06(+0.50%)
Apr 10, 2023	12.51	12.92	12.37	12.83	312,849	+0.46(+3.73%)
Apr 06, 2023	12.47	12.67	12.22	12.37	315,982	-0.08(-0.67%)
Apr 05, 2023	13.03	13.03	12.38	12.46	437,042	-0.57(-4.40%)
Apr 04, 2023	14.04	14.12	12.95	13.03	413,551	-1.02(-7.24%)
Apr 03, 2023	14.66	14.70	13.98	14.04	203,846	-0.60(-4.10%)
Mar 31, 2023	14.57	14.77	14.33	14.65	288,293	+0.22(+1.54%)
Mar 30, 2023	14.61	14.76	14.38	14.42	92,827	-0.05(-0.32%)
Mar 29, 2023	14.22	14.53	14.03	14.47	229,031	+0.38(+2.69%)
Mar 28, 2023	14.17	14.55	14.04	14.09	165,191	-0.18(-1.23%)
Mar 27, 2023	14.46	14.46	14.05	14.27	199,218	+0.08(+0.59%)
Mar 24, 2023	14.28	14.29	13.86	14.18	157,249	-0.16(-1.10%)
Mar 23, 2023	14.51	14.74	14.17	14.34	218,881	-0.09(-0.64%)
Mar 22, 2023	14.28	14.82	14.13	14.43	284,153	+0.20(+1.43%)
Mar 21, 2023	14.71	15.15	14.17	14.23	270,666	-0.18(-1.28%)
Mar 20, 2023	13.99	14.61	13.93	14.41	511,317	+0.48(+3.45%)
Mar 17, 2023	15.48	15.65	13.87	13.93	1,474,915	-1.59(-10.24%)
Mar 16, 2023	14.68	16.04	14.55	15.52	345,598	+0.62(+4.15%)
Mar 15, 2023	15.08	15.91	14.71	14.90	411,266	-0.08(-0.56%)
Mar 14, 2023	14.90	15.32	14.66	14.99	325,768	+0.47(+3.25%)
Mar 13, 2023	15.28	15.33	13.86	14.52	480,289	-1.19(-7.59%)
Mar 10, 2023	19.03	19.03	13.26	15.71	1,525,157	-2.10(-11.78%)
Mar 09, 2023	18.30	18.56	17.64	17.81	526,721	-0.55(-2.97%)
Mar 08, 2023	18.46	18.69	18.27	18.35	255,338	+0.05(+0.25%)
Mar 07, 2023	18.12	18.50	18.02	18.30	194,694	+0.26(+1.43%)
Mar 06, 2023	17.92	18.17	17.87	18.05	247,381	+0.17(+0.93%)
Mar 03, 2023	17.66	18.13	17.56	17.88	160,293	+0.34(+1.95%)
Mar 02, 2023	17.32	17.83	17.21	17.54	150,780	+0.11(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.