ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alta Equipment Group Inc. Class A Common Stock (NY:ALTG)

5.800 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.910 5.980 5.700 5.800 212,718 -0.03(-0.51%)
Jan 08, 2026 5.520 6.020 5.410 5.830 239,656 +0.29(+5.23%)
Jan 07, 2026 5.620 5.650 5.320 5.540 319,958 -0.06(-1.07%)
Jan 06, 2026 5.400 5.635 5.277 5.600 314,354 +0.17(+3.13%)
Jan 05, 2026 5.050 5.685 5.050 5.430 417,614 +0.42(+8.38%)
Jan 02, 2026 4.630 5.025 4.630 5.010 301,460 +0.41(+8.91%)
Dec 31, 2025 4.670 4.670 4.570 4.600 260,453 -0.08(-1.71%)
Dec 30, 2025 4.740 4.790 4.650 4.680 217,954 -0.07(-1.47%)
Dec 29, 2025 4.690 4.768 4.670 4.750 218,710 +0.03(+0.64%)
Dec 26, 2025 4.680 4.761 4.650 4.720 184,651 +0.02(+0.43%)
Dec 24, 2025 4.670 4.732 4.630 4.700 129,678 +0.03(+0.64%)
Dec 23, 2025 4.770 4.770 4.620 4.670 216,180 -0.11(-2.30%)
Dec 22, 2025 4.900 4.920 4.750 4.780 271,815 -0.08(-1.65%)
Dec 19, 2025 4.990 5.005 4.845 4.860 311,282 -0.16(-3.19%)
Dec 18, 2025 5.140 5.190 4.970 5.020 198,677 -0.01(-0.20%)
Dec 17, 2025 5.270 5.293 5.020 5.030 233,955 -0.25(-4.73%)
Dec 16, 2025 5.200 5.430 5.194 5.280 213,941 +0.03(+0.57%)
Dec 15, 2025 5.490 5.500 5.190 5.250 231,898 -0.20(-3.67%)
Dec 12, 2025 5.540 5.610 5.310 5.450 223,552 -0.04(-0.73%)
Dec 11, 2025 5.660 5.840 5.470 5.490 333,710 +0.06(+1.10%)
Dec 10, 2025 5.110 5.600 5.110 5.430 638,500 +0.29(+5.64%)
Dec 09, 2025 5.030 5.190 4.995 5.140 127,787 +0.11(+2.19%)
Dec 08, 2025 4.980 5.165 4.875 5.030 318,430 +0.12(+2.44%)
Dec 05, 2025 4.930 5.027 4.860 4.910 146,743 -0.03(-0.61%)
Dec 04, 2025 4.920 4.970 4.790 4.940 201,000 +0.00(+0.00%)
Dec 03, 2025 4.680 4.960 4.629 4.940 154,086 +0.24(+5.11%)
Dec 02, 2025 4.720 4.760 4.610 4.700 115,227 +0.00(+0.00%)
Dec 01, 2025 4.800 4.815 4.660 4.700 177,970 -0.18(-3.69%)
Nov 28, 2025 4.900 4.925 4.850 4.880 80,458 +0.01(+0.21%)
Nov 26, 2025 4.820 4.915 4.790 4.870 132,292 +0.02(+0.41%)
Nov 25, 2025 4.570 4.850 4.560 4.850 156,409 +0.32(+7.06%)
Nov 24, 2025 4.480 4.550 4.380 4.530 168,438 +0.07(+1.57%)
Nov 21, 2025 4.220 4.570 4.204 4.460 204,188 +0.27(+6.44%)
Nov 20, 2025 4.480 4.590 4.155 4.190 331,598 -0.20(-4.56%)
Nov 19, 2025 4.360 4.520 4.320 4.390 278,611 +0.02(+0.46%)
Nov 18, 2025 4.480 4.500 4.310 4.370 285,536 -0.05(-1.13%)
Nov 17, 2025 4.600 4.690 4.410 4.420 232,730 -0.21(-4.54%)
Nov 14, 2025 4.750 4.780 4.520 4.630 317,684 -0.23(-4.73%)
Nov 13, 2025 4.970 5.020 4.820 4.860 249,454 -0.19(-3.76%)
Nov 12, 2025 4.740 5.076 4.740 5.050 309,780 +0.23(+4.77%)
Nov 11, 2025 5.000 5.180 4.810 4.820 307,322 -0.19(-3.79%)
Nov 10, 2025 5.300 5.300 4.980 5.010 314,664 -0.25(-4.75%)
Nov 07, 2025 4.990 5.890 4.720 5.260 489,631 -0.63(-10.70%)
Nov 06, 2025 6.020 6.040 5.840 5.890 158,226 -0.18(-2.97%)
Nov 05, 2025 5.860 6.090 5.860 6.070 140,805 +0.20(+3.41%)
Nov 04, 2025 5.910 5.970 5.840 5.870 146,236 -0.12(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.