Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alta Equipment Group Inc (NY: ALTG )

8.450 -0.100 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 8.490 8.570 8.350 8.450 300,984 -0.10(-1.17%)
Jun 14, 2024 8.650 8.660 8.440 8.550 366,658 -0.23(-2.62%)
Jun 13, 2024 8.890 9.010 8.630 8.780 261,814 -0.18(-2.01%)
Jun 12, 2024 9.110 9.420 8.910 8.960 456,310 +0.16(+1.82%)
Jun 11, 2024 8.890 8.950 8.640 8.800 724,998 -0.09(-1.01%)
Jun 10, 2024 8.270 8.950 8.210 8.890 713,913 +0.51(+6.09%)
Jun 07, 2024 7.880 8.550 7.850 8.380 449,110 +0.39(+4.88%)
Jun 06, 2024 7.980 8.180 7.901 7.990 245,363 +0.01(+0.13%)
Jun 05, 2024 7.830 8.150 7.640 7.980 376,749 +0.20(+2.57%)
Jun 04, 2024 7.970 7.989 7.720 7.780 523,485 -0.18(-2.26%)
Jun 03, 2024 8.550 8.550 7.860 7.960 665,762 -0.48(-5.69%)
May 31, 2024 8.690 8.735 8.380 8.440 256,915 -0.19(-2.20%)
May 30, 2024 8.420 8.740 8.230 8.630 476,923 +0.23(+2.74%)
May 29, 2024 8.900 8.980 8.390 8.400 435,281 -0.64(-7.08%)
May 28, 2024 8.870 9.120 8.760 9.040 344,967 +0.23(+2.61%)
May 24, 2024 8.720 8.880 8.430 8.810 256,039 +0.25(+2.92%)
May 23, 2024 9.020 9.020 8.370 8.560 432,199 -0.48(-5.31%)
May 22, 2024 8.630 9.130 8.600 9.040 362,719 +0.36(+4.15%)
May 21, 2024 9.260 9.399 8.590 8.680 415,087 -0.57(-6.16%)
May 20, 2024 8.610 9.250 8.500 9.250 423,982 +0.65(+7.56%)
May 17, 2024 8.660 8.890 8.550 8.600 321,913 -0.03(-0.35%)
May 16, 2024 8.420 8.780 8.310 8.630 375,602 +0.20(+2.37%)
May 15, 2024 9.050 9.100 8.410 8.430 447,774 -0.42(-4.75%)
May 14, 2024 8.570 8.870 8.360 8.850 620,304 +0.35(+4.08%)
May 13, 2024 8.940 8.990 8.493 8.503 445,070 -0.29(-3.28%)
May 10, 2024 9.685 9.691 8.692 8.791 1,009,319 -0.95(-9.79%)
May 09, 2024 10.85 10.85 8.990 9.745 1,692,928 -1.77(-15.36%)
May 08, 2024 11.56 11.63 11.28 11.51 299,409 -0.23(-1.95%)
May 07, 2024 11.87 12.00 11.70 11.74 298,740 -0.04(-0.34%)
May 06, 2024 11.72 11.78 11.52 11.78 261,109 +0.17(+1.45%)
May 03, 2024 11.73 11.84 11.46 11.61 237,856 +0.14(+1.21%)
May 02, 2024 11.29 11.51 11.28 11.47 331,720 +0.36(+3.22%)
May 01, 2024 11.08 11.41 11.01 11.12 179,945 +0.08(+0.72%)
Apr 30, 2024 11.39 11.45 11.01 11.04 176,467 -0.55(-4.72%)
Apr 29, 2024 11.74 11.83 11.55 11.58 181,823 -0.03(-0.26%)
Apr 26, 2024 11.36 11.69 11.32 11.61 161,600 +0.25(+2.19%)
Apr 25, 2024 11.45 11.45 11.21 11.36 153,417 -0.29(-2.47%)
Apr 24, 2024 11.60 11.69 11.48 11.65 167,368 -0.02(-0.17%)
Apr 23, 2024 11.40 11.74 11.40 11.67 231,798 +0.32(+2.80%)
Apr 22, 2024 11.56 11.56 11.13 11.35 217,240 -0.16(-1.38%)
Apr 19, 2024 11.50 11.59 11.29 11.51 247,256 -0.05(-0.43%)
Apr 18, 2024 11.66 11.77 11.46 11.56 162,127 -0.04(-0.34%)
Apr 17, 2024 11.80 11.80 11.48 11.60 206,670 -0.07(-0.60%)
Apr 16, 2024 11.48 11.75 11.43 11.67 217,906 +0.04(+0.34%)
Apr 15, 2024 12.33 12.43 11.47 11.63 341,034 -0.67(-5.41%)
Apr 12, 2024 12.68 12.73 12.27 12.30 163,060 -0.47(-3.66%)
Apr 11, 2024 12.76 12.88 12.63 12.76 168,107 +0.00(+0.00%)
Apr 10, 2024 12.63 12.83 12.26 12.76 305,592 -0.27(-2.06%)
Apr 09, 2024 13.02 13.15 12.87 13.03 213,081 +0.12(+0.92%)
Apr 08, 2024 12.97 13.07 12.85 12.91 173,851 +0.12(+0.93%)
Apr 05, 2024 12.69 12.87 12.63 12.79 185,321 +0.00(+0.00%)
Apr 04, 2024 13.16 13.58 12.73 12.79 298,752 -0.28(-2.13%)
Apr 03, 2024 12.37 13.09 12.37 13.07 338,924 +0.65(+5.20%)
Apr 02, 2024 12.26 12.44 12.21 12.43 291,908 -0.03(-0.24%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.