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 (NY: ALTG )

7.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2024 8.050 8.080 7.620 7.770 313,096 -0.27(-3.36%)
Jun 28, 2024 8.120 8.260 7.960 8.040 863,868 +0.00(+0.00%)
Jun 27, 2024 8.320 8.320 7.905 8.040 324,633 -0.28(-3.37%)
Jun 26, 2024 8.210 8.480 8.210 8.320 284,086 +0.02(+0.24%)
Jun 25, 2024 8.540 8.540 8.140 8.300 186,364 -0.27(-3.15%)
Jun 24, 2024 8.740 8.870 8.500 8.570 226,089 -0.16(-1.83%)
Jun 21, 2024 8.840 8.880 8.580 8.730 1,661,013 -0.09(-1.02%)
Jun 20, 2024 8.610 8.830 8.520 8.820 288,104 +0.21(+2.44%)
Jun 18, 2024 8.480 8.850 8.450 8.610 260,295 +0.16(+1.89%)
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%)
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.


 

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.