NYSE:ALTG | Historical Stock Price | ALTA EQUIPMENT GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.57$5.08$7.22$10.27$14.60$20.752019-04-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.88$9.88131,400——
2020-12-30$9.92$9.9227,600——
2020-12-29$10.00$10.0062,700——
2020-12-28$9.87$9.87109,700——
2020-12-24$9.16$9.16106,100——
2020-12-23$9.03$9.0396,100——
2020-12-22$9.10$9.10145,800——
2020-12-21$9.05$9.05117,800——
2020-12-18$8.95$8.95187,200——
2020-12-17$9.11$9.1165,000——
2020-12-16$9.05$9.0572,300——
2020-12-15$9.12$9.1267,300——
2020-12-14$9.00$9.0066,300——
2020-12-11$9.04$9.04111,900——
2020-12-10$8.81$8.8143,300——
2020-12-09$9.19$9.1921,300——
2020-12-08$9.26$9.2672,900——
2020-12-07$9.27$9.2732,300——
2020-12-04$9.23$9.2315,000——
2020-12-03$9.05$9.0513,900——
2020-12-02$8.98$8.9826,900——
2020-12-01$8.76$8.7655,900——
2020-11-30$9.06$9.0628,900——
2020-11-27$9.31$9.3122,600——
2020-11-25$9.30$9.3050,100——
2020-11-24$9.28$9.2888,300——
2020-11-23$9.00$9.0028,400——
2020-11-20$8.86$8.8622,400——
2020-11-19$8.98$8.9843,700——
2020-11-18$9.04$9.0455,800——
2020-11-17$8.83$8.8343,700——
2020-11-16$8.45$8.4581,300——
2020-11-13$8.11$8.1195,400——
2020-11-12$8.92$8.92133,800——
2020-11-11$8.83$8.8338,000——
2020-11-10$9.00$9.00132,900——
2020-11-09$8.39$8.39106,400——
2020-11-06$8.24$8.2417,500——
2020-11-05$8.32$8.3238,300——
2020-11-04$8.07$8.0728,900——
2020-11-03$8.05$8.0548,200——
2020-11-02$7.83$7.8375,800——
2020-10-30$7.62$7.6234,700——
2020-10-29$7.81$7.8141,600——
2020-10-28$7.56$7.5646,000——
2020-10-27$7.86$7.8632,000——
2020-10-26$7.88$7.8831,600——
2020-10-23$8.33$8.3360,000——
2020-10-22$7.93$7.9371,500——
2020-10-21$7.74$7.7444,700——
2020-10-20$8.01$8.0193,100——
2020-10-19$8.21$8.2168,700——
2020-10-16$8.39$8.3963,100——
2020-10-15$8.17$8.1740,400——
2020-10-14$7.75$7.7564,300——
2020-10-13$7.83$7.83100,900——
2020-10-12$7.95$7.9593,700——
2020-10-09$8.00$8.00270,000——
2020-10-08$8.19$8.1933,800——
2020-10-07$8.23$8.2336,700——
2020-10-06$8.18$8.1854,200——
2020-10-05$8.53$8.53163,400——
2020-10-02$8.22$8.2290,400——
2020-10-01$7.86$7.86134,500——
2020-09-30$7.83$7.83115,300——
2020-09-29$7.66$7.6687,400——
2020-09-28$8.10$8.10164,500——
2020-09-25$7.70$7.7090,100——
2020-09-24$7.42$7.42145,900——
2020-09-23$7.35$7.35124,300——
2020-09-22$8.43$8.4365,300——
2020-09-21$8.26$8.26117,800——
2020-09-18$8.61$8.61256,300——
2020-09-17$8.12$8.1256,900——
2020-09-16$8.11$8.1194,200——
2020-09-15$8.01$8.0155,000——
2020-09-14$7.85$7.8553,900——
2020-09-11$7.80$7.8070,800——
2020-09-10$8.32$8.3236,400——
2020-09-09$8.71$8.7165,600——
2020-09-08$8.84$8.8451,100——
2020-09-04$9.02$9.02148,800——
2020-09-03$8.65$8.65106,700——
2020-09-02$8.86$8.86133,900——
2020-09-01$8.62$8.6271,200——
2020-08-31$8.35$8.3551,200——
2020-08-28$8.53$8.5371,300——
2020-08-27$8.49$8.4985,900——
2020-08-26$8.50$8.5083,000——
2020-08-25$8.63$8.6362,800——
2020-08-24$8.60$8.6080,500——
2020-08-21$8.43$8.4349,500——
2020-08-20$8.52$8.5265,600——
2020-08-19$8.46$8.4689,100——
2020-08-18$8.42$8.42107,700——
2020-08-17$8.78$8.78143,700——
2020-08-14$8.94$8.94463,800——
2020-08-13$8.45$8.45133,600——
2020-08-12$8.31$8.31142,200——
2020-08-11$8.01$8.01252,400——
2020-08-10$7.70$7.70110,900——
2020-08-07$7.48$7.4833,700——
2020-08-06$7.44$7.4465,300——
2020-08-05$7.50$7.5044,800——
2020-08-04$7.37$7.3736,700——
2020-08-03$7.58$7.5882,300——
2020-07-31$7.60$7.6082,000——
2020-07-30$7.25$7.25110,600——
2020-07-29$7.22$7.22106,100——
2020-07-28$7.37$7.3769,300——
2020-07-27$7.63$7.6395,700——
2020-07-24$7.62$7.6271,700——
2020-07-23$7.81$7.8137,700——
2020-07-22$7.63$7.6338,000——
2020-07-21$7.66$7.6699,100——
2020-07-20$7.42$7.4265,100——
2020-07-17$7.49$7.4944,400——
2020-07-16$7.50$7.50128,100——
2020-07-15$7.32$7.32179,900——
2020-07-14$7.18$7.18257,800——
2020-07-13$6.76$6.76173,100——
2020-07-10$6.70$6.70213,600——
2020-07-09$7.23$7.23134,600——
2020-07-08$7.62$7.62157,100——
2020-07-07$7.41$7.41170,500——
2020-07-06$7.69$7.69129,900——
2020-07-02$7.52$7.52102,400——
2020-07-01$7.68$7.68111,300——
2020-06-30$7.77$7.77159,300——
2020-06-29$7.75$7.75192,400——
2020-06-26$8.01$8.012,022,200——
2020-06-25$8.70$8.70268,900——
2020-06-24$8.75$8.75158,700——
2020-06-23$9.00$9.00284,600——
2020-06-22$9.03$9.03348,900——
2020-06-19$8.83$8.831,151,000——
2020-06-18$8.69$8.69396,100——
2020-06-17$8.04$8.04133,200——
2020-06-16$8.37$8.37270,700——
2020-06-15$8.14$8.14213,900——
2020-06-12$8.01$8.01105,800——
2020-06-11$7.43$7.43145,100——
2020-06-10$8.18$8.18179,600——
2020-06-09$8.36$8.36198,600——
2020-06-08$8.06$8.06135,100——
2020-06-05$7.99$7.99422,400——
2020-06-04$7.58$7.58169,100——
2020-06-03$7.22$7.22129,500——
2020-06-02$6.87$6.87232,000——
2020-06-01$6.36$6.36119,500——
2020-05-29$6.70$6.70210,300——
2020-05-28$6.86$6.86100,500——
2020-05-27$7.26$7.26156,900——
2020-05-26$7.10$7.10263,500——
2020-05-22$6.64$6.64177,400——
2020-05-21$6.68$6.68236,300——
2020-05-20$6.55$6.55286,200——
2020-05-19$6.00$6.00135,100——
2020-05-18$6.24$6.24506,100——
2020-05-15$5.60$5.60729,200——
2020-05-14$4.14$4.14128,600——
2020-05-13$4.54$4.54371,500——
2020-05-12$5.00$5.00106,500——
2020-05-11$5.33$5.3393,700——
2020-05-08$5.15$5.15163,600——
2020-05-07$5.18$5.18101,700——
2020-05-06$5.00$5.0050,200——
2020-05-05$5.00$5.0057,100——
2020-05-04$4.87$4.8795,800——
2020-05-01$4.91$4.91105,500——
2020-04-30$5.23$5.2371,300——
2020-04-29$5.45$5.45397,600——
2020-04-28$5.07$5.07348,600——
2020-04-27$4.70$4.7047,600——
2020-04-24$4.72$4.7279,800——
2020-04-23$4.59$4.5956,200——
2020-04-22$4.55$4.5527,300——
2020-04-21$4.50$4.50230,000——
2020-04-20$4.60$4.6075,100——
2020-04-17$4.48$4.48151,300——
2020-04-16$4.58$4.58143,800——
2020-04-15$4.71$4.71168,800——
2020-04-14$4.72$4.72135,900——
2020-04-13$4.78$4.78220,400——
2020-04-09$5.00$5.00149,500——
2020-04-08$4.82$4.8248,200——
2020-04-07$4.46$4.46294,000——
2020-04-06$4.15$4.15113,900——
2020-04-03$4.11$4.1160,200——
2020-04-02$4.31$4.3165,500——
2020-04-01$4.08$4.0852,600——
2020-03-31$4.27$4.27184,200——
2020-03-30$4.12$4.12165,100——
2020-03-27$4.32$4.3280,500——
2020-03-26$4.40$4.40124,400——
2020-03-25$4.54$4.54252,400——
2020-03-24$4.43$4.43385,900——
2020-03-23$4.25$4.25294,800——
2020-03-20$3.76$3.76596,600——
2020-03-19$3.75$3.75358,300——
2020-03-18$3.75$3.75516,500——
2020-03-17$4.39$4.39461,300——
2020-03-16$4.51$4.51367,900——
2020-03-13$5.64$5.64219,200——
2020-03-12$5.86$5.86402,700——
2020-03-11$7.35$7.35178,500——
2020-03-10$8.18$8.18125,600——
2020-03-09$8.00$8.00258,100——
2020-03-06$8.73$8.73163,900——
2020-03-05$8.66$8.6691,300——
2020-03-04$8.84$8.84210,000——
2020-03-03$8.45$8.45368,300——
2020-03-02$8.71$8.71277,000——
2020-02-28$8.81$8.81221,200——
2020-02-27$9.24$9.24528,400——
2020-02-26$9.41$9.41198,400——
2020-02-25$9.32$9.32625,100——
2020-02-24$9.51$9.51484,500——
2020-02-21$10.35$10.35270,600——
2020-02-20$10.45$10.45579,400——
2020-02-19$10.60$10.60298,700——
2020-02-18$10.50$10.50216,600——
2020-02-14$10.38$10.38143,500——
2020-02-13$10.35$10.35302,100——
2020-02-12$10.34$10.3449,400——
2020-02-11$10.35$10.3561,900——
2020-02-10$10.34$10.34249,500——
2020-02-07$10.30$10.30478,900——
2020-02-06$10.21$10.211,069,700——
2020-02-05$10.27$10.272,102,400——
2020-02-04$10.22$10.221,544,100——
2020-02-03$10.22$10.22930,400——
2020-01-31$10.24$10.24201,200——
2020-01-30$10.22$10.22354,800——
2020-01-29$10.20$10.201,936,900——
2020-01-28$10.20$10.201,114,800——
2020-01-27$10.21$10.201,022,400——
2020-01-24$10.23$10.23849,100——
2020-01-23$10.24$10.2479,100——
2020-01-22$10.28$10.28258,000——
2020-01-21$10.26$10.26283,500——
2020-01-17$10.32$10.321,030,900——
2020-01-16$10.32$10.321,725,200——
2020-01-15$10.19$10.18858,200——
2020-01-14$10.18$10.18679,900——
2020-01-13$10.17$10.17990,300——
2020-01-10$10.14$10.14312,800——
2020-01-09$10.12$10.1295,800——
2020-01-08$10.11$10.1131,200——
2020-01-07$10.11$10.11199,800——
2020-01-06$10.09$10.090——
2020-01-03$10.09$10.0921,600——
2020-01-02$10.01$10.010——