MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALTG — Alta Equipment Group Inc.
NYSEAlta Equipment Group Inc.
$6.32
+0.24(+3.95%)
- O
- 6.02
- H
- 6.32
- L
- 5.80
- V
- 204.43K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.32
Period Return+54.15%
Period High$8.99
Period Low$3.97
Avg Daily Volume227.9K
Total Trading Days365
ALTG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.02 | $6.32 | $5.80 | $6.32 | +$0.24 | +3.95% | 204,431 | $6.14 | $5.80 $6.32 |
| Sep 30, 2026 | $6.05 | $6.11 | $5.84 | $6.08 | +$0.15 | +2.53% | 296,876 | $6.05 | $5.84 $6.11 |
| Sep 29, 2026 | $5.77 | $5.99 | $5.75 | $5.93 | +$0.15 | +2.60% | 166,952 | $5.89 | $5.75 $5.99 |
| Sep 28, 2026 | $6.15 | $6.16 | $5.69 | $5.78 | $-0.44 | -7.07% | 462,407 | $5.80 | $5.69 $6.16 |
| Sep 25, 2026 | $5.75 | $6.23 | $5.75 | $6.22 | +$0.40 | +6.87% | 254,081 | $6.11 | $5.75 $6.23 |
| Sep 24, 2026 | $6.01 | $6.08 | $5.77 | $5.82 | $-0.19 | -3.16% | 179,373 | $5.84 | $5.77 $6.08 |
| Sep 23, 2026 | $6.28 | $6.28 | $5.99 | $6.01 | $-0.27 | -4.30% | 360,797 | $6.08 | $5.99 $6.28 |
| Sep 22, 2026 | $6.16 | $6.33 | $5.93 | $6.28 | +$0.25 | +4.15% | 231,583 | $6.19 | $5.93 $6.33 |
| Sep 21, 2026 | $6.17 | $6.29 | $5.87 | $6.03 | $-0.05 | -0.82% | 247,401 | $6.08 | $5.87 $6.29 |
| Sep 18, 2026 | $6.18 | $6.18 | $5.92 | $6.08 | $-0.05 | -0.82% | 257,170 | $6.05 | $5.92 $6.18 |
| Sep 17, 2026 | $5.95 | $6.13 | $5.93 | $6.13 | +$0.31 | +5.33% | 138,906 | $6.06 | $5.93 $6.13 |
| Sep 16, 2026 | $5.85 | $5.92 | $5.72 | $5.82 | +$0.04 | +0.69% | 133,297 | $5.82 | $5.72 $5.92 |
| Sep 15, 2026 | $6.01 | $6.01 | $5.70 | $5.78 | $-0.18 | -3.02% | 190,016 | $5.80 | $5.70 $6.01 |
| Sep 14, 2026 | $5.73 | $6.00 | $5.64 | $5.96 | +$0.08 | +1.36% | 187,454 | $5.88 | $5.64 $6.00 |
| Sep 11, 2026 | $5.89 | $6.04 | $5.80 | $5.88 | +$0.15 | +2.62% | 165,262 | $5.94 | $5.80 $6.04 |
| Sep 10, 2026 | $5.84 | $5.97 | $5.67 | $5.73 | $-0.21 | -3.54% | 176,087 | $5.74 | $5.67 $5.97 |
| Sep 9, 2026 | $6.10 | $6.23 | $5.86 | $5.94 | $-0.18 | -2.94% | 166,963 | $5.96 | $5.86 $6.23 |
| Sep 8, 2026 | $6.11 | $6.24 | $6.01 | $6.12 | +$0.02 | +0.33% | 123,521 | $6.12 | $6.01 $6.24 |
| Sep 4, 2026 | $5.75 | $6.13 | $5.75 | $6.10 | +$0.37 | +6.46% | 194,567 | $6.04 | $5.75 $6.13 |
| Sep 3, 2026 | $5.99 | $6.03 | $5.63 | $5.73 | $-0.18 | -3.05% | 160,003 | $5.76 | $5.63 $6.03 |
| Sep 2, 2026 | $5.70 | $6.13 | $5.70 | $5.91 | +$0.19 | +3.32% | 254,190 | $5.93 | $5.70 $6.13 |
| Sep 1, 2026 | $5.82 | $6.25 | $5.67 | $5.72 | $-0.18 | -3.05% | 415,586 | $5.83 | $5.67 $6.25 |
| Aug 31, 2026 | $5.91 | $6.02 | $5.81 | $5.90 | +$0.01 | +0.17% | 242,380 | $5.92 | $5.81 $6.02 |
| Aug 28, 2026 | $6.15 | $6.46 | $5.83 | $5.89 | $-0.29 | -4.69% | 267,378 | $5.96 | $5.83 $6.46 |
| Aug 27, 2026 | $6.10 | $6.27 | $6.10 | $6.18 | $-0.02 | -0.32% | 112,821 | $6.17 | $6.10 $6.27 |
| Aug 26, 2026 | $6.16 | $6.24 | $6.09 | $6.20 | +$0.01 | +0.16% | 100,394 | $6.17 | $6.09 $6.24 |
| Aug 25, 2026 | $6.45 | $6.45 | $6.12 | $6.19 | $-0.17 | -2.67% | 139,377 | $6.24 | $6.12 $6.45 |
| Aug 24, 2026 | $6.51 | $6.61 | $6.28 | $6.36 | $-0.14 | -2.15% | 106,218 | $6.39 | $6.28 $6.61 |
| Aug 21, 2026 | $6.43 | $6.58 | $6.30 | $6.50 | +$0.09 | +1.40% | 84,053 | $6.49 | $6.30 $6.58 |
| Aug 20, 2026 | $6.40 | $6.54 | $6.25 | $6.41 | $-0.18 | -2.73% | 158,827 | $6.37 | $6.25 $6.54 |