Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alta Equipment Group Inc (NY: ALTG )

8.560 -0.480 (-5.31%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.583 6.939 6.583 6.939 89,262 +0.32(+4.83%)
Jul 30, 2020 6.501 6.711 6.337 6.620 121,086 +0.03(+0.42%)
Jul 29, 2020 6.784 6.784 6.446 6.592 116,248 -0.14(-2.04%)
Jul 28, 2020 6.884 6.948 6.711 6.729 75,887 -0.24(-3.41%)
Jul 27, 2020 6.948 7.250 6.912 6.966 104,776 +0.01(+0.13%)
Jul 24, 2020 7.067 7.103 6.887 6.957 78,419 -0.17(-2.43%)
Jul 23, 2020 6.966 7.167 6.939 7.131 41,242 +0.16(+2.36%)
Jul 22, 2020 6.912 7.113 6.912 6.966 41,631 -0.03(-0.39%)
Jul 21, 2020 6.857 7.067 6.857 6.994 108,537 +0.22(+3.23%)
Jul 20, 2020 6.766 6.939 6.665 6.775 71,247 -0.06(-0.93%)
Jul 17, 2020 6.857 6.948 6.715 6.839 48,519 -0.01(-0.13%)
Jul 16, 2020 6.665 7.103 6.620 6.848 140,277 +0.16(+2.46%)
Jul 15, 2020 6.729 6.793 6.629 6.683 197,014 +0.13(+1.95%)
Jul 14, 2020 6.053 6.583 6.053 6.556 282,355 +0.38(+6.21%)
Jul 13, 2020 6.117 6.382 6.008 6.172 189,541 +0.05(+0.90%)
Jul 10, 2020 6.620 6.620 6.026 6.117 233,834 -0.48(-7.33%)
Jul 09, 2020 6.948 7.012 6.378 6.601 147,438 -0.36(-5.12%)
Jul 08, 2020 6.820 7.003 6.820 6.957 172,093 +0.19(+2.83%)
Jul 07, 2020 7.003 7.076 6.738 6.766 186,704 -0.26(-3.64%)
Jul 06, 2020 7.067 7.122 6.830 7.021 142,219 +0.16(+2.26%)
Jul 02, 2020 7.122 7.122 6.802 6.866 112,043 -0.15(-2.08%)
Jul 01, 2020 7.195 7.478 6.925 7.012 121,879 -0.08(-1.16%)
Jun 30, 2020 7.103 7.195 6.802 7.094 174,509 +0.02(+0.26%)
Jun 29, 2020 7.441 7.697 7.058 7.076 210,770 -0.24(-3.25%)
Jun 26, 2020 7.943 8.035 7.040 7.313 2,214,688 -0.63(-7.93%)
Jun 25, 2020 8.062 8.090 7.916 7.943 294,551 -0.05(-0.57%)
Jun 24, 2020 8.135 8.208 7.943 7.989 173,858 -0.23(-2.78%)
Jun 23, 2020 8.363 8.363 8.062 8.217 311,756 -0.03(-0.33%)
Jun 22, 2020 8.108 8.245 7.971 8.245 382,120 +0.18(+2.26%)
Jun 19, 2020 7.989 8.199 7.756 8.062 1,260,513 +0.13(+1.61%)
Jun 18, 2020 7.377 8.007 7.377 7.934 433,771 +0.59(+8.08%)
Jun 17, 2020 7.733 7.889 7.167 7.341 145,834 -0.30(-3.94%)
Jun 16, 2020 7.670 8.001 7.469 7.642 296,527 +0.21(+2.83%)
Jun 15, 2020 7.231 7.551 7.085 7.432 234,224 +0.12(+1.62%)
Jun 12, 2020 6.985 7.496 6.985 7.313 115,767 +0.53(+7.81%)
Jun 11, 2020 7.076 7.076 6.546 6.784 158,884 -0.68(-9.17%)
Jun 10, 2020 7.688 7.761 7.441 7.469 196,750 -0.16(-2.15%)
Jun 09, 2020 7.295 7.670 7.204 7.633 217,544 +0.27(+3.72%)
Jun 08, 2020 7.551 7.555 7.231 7.359 147,927 +0.06(+0.88%)
Jun 05, 2020 7.204 7.295 7.058 7.295 462,630 +0.37(+5.41%)
Jun 04, 2020 6.437 6.966 6.437 6.921 185,247 +0.33(+4.99%)
Jun 03, 2020 6.291 6.702 6.291 6.592 141,874 +0.32(+5.09%)
Jun 02, 2020 5.880 6.291 5.880 6.273 254,096 +0.47(+8.02%)
Jun 01, 2020 6.145 6.273 5.743 5.807 130,849 -0.31(-5.07%)
May 29, 2020 6.263 6.355 5.898 6.117 230,329 -0.15(-2.33%)
May 28, 2020 6.656 6.711 6.236 6.263 110,020 -0.37(-5.51%)
May 27, 2020 6.483 6.665 6.163 6.629 171,804 +0.15(+2.25%)
May 26, 2020 6.291 6.574 6.181 6.483 288,577 +0.42(+6.93%)
May 22, 2020 6.008 6.072 5.917 6.063 194,186 -0.04(-0.60%)
May 21, 2020 6.044 6.163 5.999 6.099 258,843 +0.12(+1.98%)
May 20, 2020 5.442 5.980 5.442 5.980 313,475 +0.50(+9.17%)
May 19, 2020 5.743 5.752 5.433 5.478 148,012 -0.22(-3.85%)
May 18, 2020 5.369 5.811 5.287 5.697 554,351 +0.58(+11.43%)
May 15, 2020 3.670 5.140 3.652 5.113 798,540 +1.33(+35.27%)
May 14, 2020 4.163 4.163 3.780 3.780 141,071 -0.37(-8.81%)
May 13, 2020 4.620 4.620 4.136 4.145 406,872 -0.42(-9.20%)
May 12, 2020 4.912 5.186 4.456 4.565 116,592 -0.30(-6.19%)
May 11, 2020 4.657 4.880 4.620 4.867 102,644 +0.16(+3.50%)
May 08, 2020 4.830 4.857 4.666 4.702 179,072 -0.03(-0.58%)
May 07, 2020 4.611 4.857 4.565 4.730 111,403 +0.16(+3.60%)
May 06, 2020 4.574 4.684 4.501 4.565 54,942 +0.00(+0.00%)
May 05, 2020 4.547 4.876 4.483 4.565 62,485 +0.12(+2.67%)
May 04, 2020 4.383 4.565 4.337 4.447 104,892 -0.04(-0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.