Alta Equipment Group Inc (ALTG)

ALTG
🏛️ 미국 →
7.24
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.67 12.67 12.14 12.37 0.2M
2023-12-28 12.65 13.01 12.56 12.63 0.3M
2023-12-27 12.82 12.94 12.67 12.80 0.1M
2023-12-26 12.57 12.80 12.29 12.75 0.2M
2023-12-22 12.42 12.61 12.28 12.43 0.1M
2023-12-21 12.18 12.22 11.91 12.18 0.3M
2023-12-20 12.25 12.46 11.84 11.98 0.3M
2023-12-19 12.18 12.39 12.07 12.31 0.3M
2023-12-18 12.10 12.14 11.80 12.04 0.4M
2023-12-15 12.02 12.51 11.90 12.15 0.9M
2023-12-14 11.49 12.00 11.49 11.80 0.3M
2023-12-13 10.91 11.18 10.49 11.15 0.4M
2023-12-12 10.78 11.06 10.63 10.89 0.3M
2023-12-11 10.86 11.01 10.67 10.84 0.2M
2023-12-08 10.53 11.37 10.53 10.96 0.2M
2023-12-07 10.39 10.53 10.28 10.50 0.1M
2023-12-06 10.50 11.02 10.43 10.47 0.2M
2023-12-05 10.42 10.60 10.32 10.43 0.2M
2023-12-04 10.28 10.50 10.17 10.40 0.3M
2023-12-01 9.49 10.46 9.43 10.31 0.3M
2023-11-30 9.40 9.90 9.26 9.54 0.4M
2023-11-29 9.35 9.69 9.25 9.38 0.4M
2023-11-28 9.75 9.78 9.03 9.12 0.5M
2023-11-27 10.06 10.19 9.59 9.72 0.3M
2023-11-24 10.07 10.29 10.07 10.10 0.1M
2023-11-22 10.12 10.27 10.06 10.15 0.1M
2023-11-21 10.45 10.55 10.00 10.04 0.2M
2023-11-20 10.22 10.58 9.99 10.57 0.4M
2023-11-17 10.06 10.38 9.84 10.00 0.4M
2023-11-16 10.98 10.98 9.83 9.97 0.6M
2023-11-15 11.18 11.42 10.94 10.99 0.2M
2023-11-14 11.20 11.48 11.09 11.26 0.2M
2023-11-13 11.42 11.52 10.85 10.91 0.4M
2023-11-10 11.19 11.92 11.07 11.61 0.4M
2023-11-09 11.00 11.87 10.81 11.22 0.5M
2023-11-08 9.87 10.04 9.51 9.60 0.5M
2023-11-07 9.70 9.89 9.54 9.82 0.3M
2023-11-06 10.36 10.37 9.69 9.71 0.2M
2023-11-03 10.29 10.77 10.29 10.35 0.3M
2023-11-02 9.54 10.06 9.47 9.95 0.2M
2023-11-01 9.13 9.36 8.76 9.25 0.2M
2023-10-31 9.38 9.44 9.10 9.19 0.1M
2023-10-30 9.28 9.36 9.17 9.33 0.1M
2023-10-27 9.37 9.60 9.06 9.16 0.2M
2023-10-26 9.35 9.41 8.90 9.28 0.9M
2023-10-25 10.04 10.18 9.35 9.39 0.3M
2023-10-24 10.21 10.36 9.95 10.12 0.4M
2023-10-23 10.43 10.44 10.13 10.15 0.3M
2023-10-20 10.78 10.78 10.37 10.40 0.2M
2023-10-19 11.09 11.18 10.75 10.75 0.2M
2023-10-18 11.36 11.36 11.05 11.19 0.2M
2023-10-17 11.01 11.79 10.98 11.47 0.3M
2023-10-16 11.06 11.29 11.02 11.07 0.2M
2023-10-13 11.18 11.28 10.86 10.93 0.2M
2023-10-12 11.59 11.59 10.97 11.15 0.1M
2023-10-11 11.75 11.76 11.44 11.61 0.1M
2023-10-10 11.46 11.81 11.46 11.68 0.2M
2023-10-09 11.36 11.46 11.21 11.42 0.1M
2023-10-06 11.17 11.73 11.03 11.58 0.2M
2023-10-05 11.28 11.38 11.10 11.25 0.1M
2023-10-04 11.38 11.42 11.12 11.31 0.1M
2023-10-03 11.72 11.77 11.38 11.39 0.2M
2023-10-02 12.02 12.02 11.65 11.78 0.2M
2023-09-29 12.45 12.45 11.86 12.06 0.3M
2023-09-28 12.44 12.71 12.23 12.37 0.2M
2023-09-27 12.23 12.39 12.08 12.20 0.2M
2023-09-26 12.43 12.65 12.08 12.15 0.1M
2023-09-25 12.32 12.57 12.17 12.53 0.1M
2023-09-22 12.59 12.64 12.31 12.35 0.1M
2023-09-21 12.67 12.72 12.40 12.57 0.2M
2023-09-20 13.02 13.22 12.82 12.82 0.2M
2023-09-19 13.33 13.46 13.02 13.03 0.1M
2023-09-18 13.26 13.51 13.26 13.34 0.1M
2023-09-15 13.41 13.51 13.18 13.30 0.7M
2023-09-14 13.13 13.51 13.13 13.46 0.2M
2023-09-13 13.43 13.45 13.02 13.02 0.1M
2023-09-12 13.28 13.56 13.21 13.45 0.2M
2023-09-11 13.51 13.51 13.09 13.35 0.2M
2023-09-08 13.53 13.53 13.28 13.37 0.1M
2023-09-07 14.00 14.12 13.52 13.54 0.3M
2023-09-06 14.07 14.23 13.86 14.13 0.1M
2023-09-05 14.54 14.54 14.01 14.06 0.1M
2023-09-01 14.27 14.67 14.27 14.64 0.1M
2023-08-31 14.28 14.62 14.20 14.23 0.1M
2023-08-30 14.22 14.42 14.14 14.24 0.2M
2023-08-29 14.34 14.51 14.10 14.26 0.2M
2023-08-28 14.03 14.45 13.88 14.31 0.2M
2023-08-25 14.66 14.71 13.97 14.00 0.5M
2023-08-24 14.09 14.73 14.09 14.59 0.2M
2023-08-23 13.82 14.20 13.71 14.20 0.2M
2023-08-22 14.02 14.12 13.60 13.71 0.1M
2023-08-21 14.01 14.05 13.70 13.87 0.2M
2023-08-18 13.95 14.19 13.87 14.08 0.2M
2023-08-17 14.62 14.72 14.13 14.15 0.2M
2023-08-16 14.76 15.07 14.41 14.43 0.5M
2023-08-15 14.34 14.47 14.07 14.43 0.3M
2023-08-14 14.29 14.49 14.02 14.44 0.3M
2023-08-11 14.81 15.34 14.44 14.53 0.5M
2023-08-10 15.26 16.20 13.59 15.00 0.8M
2023-08-09 16.63 16.65 16.09 16.20 0.5M
2023-08-08 17.41 17.41 16.17 16.67 0.3M
2023-08-07 17.00 17.58 16.83 17.51 0.2M
2023-08-04 17.85 17.90 16.88 16.91 0.3M
2023-08-03 16.81 17.96 16.60 17.56 1.1M
2023-08-02 16.16 17.26 16.10 17.02 0.5M
2023-08-01 16.16 16.40 16.09 16.30 0.5M
2023-07-31 16.14 16.31 16.05 16.15 0.3M
2023-07-28 16.08 16.29 16.00 16.20 0.3M
2023-07-27 16.19 16.28 15.81 15.99 0.2M
2023-07-26 16.17 16.26 15.75 16.17 0.3M
2023-07-25 15.94 16.32 15.89 16.17 0.3M
2023-07-24 16.16 16.34 16.03 16.08 0.4M
2023-07-21 16.34 16.37 15.42 16.14 2.3M
2023-07-20 17.83 17.98 17.31 17.39 0.1M
2023-07-19 17.54 17.71 17.22 17.66 0.1M
2023-07-18 17.16 17.49 17.16 17.47 0.1M
2023-07-17 16.61 17.32 16.61 17.08 0.1M
2023-07-14 17.09 17.11 16.63 16.69 0.2M
2023-07-13 16.82 17.12 16.67 17.10 0.1M
2023-07-12 17.06 17.09 16.72 16.83 0.1M
2023-07-11 16.92 17.07 16.63 16.80 0.1M
2023-07-10 16.50 16.90 16.48 16.88 0.1M
2023-07-07 16.32 16.88 16.32 16.57 0.1M
2023-07-06 16.71 16.93 16.22 16.35 0.1M
2023-07-05 17.28 17.28 16.90 16.92 0.1M
2023-07-03 17.43 17.68 17.41 17.47 0.1M
2023-06-30 17.17 17.45 17.06 17.33 0.3M
2023-06-29 16.81 17.26 16.81 17.06 0.1M
2023-06-28 16.26 16.89 16.23 16.81 0.1M
2023-06-27 16.24 16.85 16.13 16.63 0.2M
2023-06-26 16.22 16.45 16.05 16.24 0.2M
2023-06-23 15.63 16.35 15.63 16.33 1.1M
2023-06-22 16.18 16.30 15.89 15.96 0.1M
2023-06-21 16.21 16.35 15.98 16.24 0.1M
2023-06-20 16.00 16.33 15.67 16.24 0.2M
2023-06-16 16.85 16.85 16.08 16.10 0.3M
2023-06-15 16.30 16.72 16.21 16.68 0.2M
2023-06-14 16.57 16.57 16.19 16.37 0.2M
2023-06-13 16.24 16.56 16.14 16.43 0.1M
2023-06-12 15.50 16.25 15.36 16.10 0.2M
2023-06-09 15.50 15.50 15.00 15.36 0.1M
2023-06-08 15.71 15.71 15.42 15.46 0.1M
2023-06-07 15.38 15.89 15.38 15.80 0.2M
2023-06-06 14.56 15.65 14.44 15.36 0.3M
2023-06-05 14.42 14.42 14.04 14.16 0.1M
2023-06-02 13.79 14.60 13.64 14.50 0.2M
2023-06-01 13.61 13.70 13.34 13.52 0.1M
2023-05-31 14.22 14.27 13.50 13.61 0.2M
2023-05-30 14.48 14.59 14.07 14.22 0.2M
2023-05-26 14.25 14.54 14.23 14.42 0.1M
2023-05-25 14.03 14.31 13.76 14.28 0.2M
2023-05-24 14.53 14.56 14.08 14.21 0.1M
2023-05-23 14.78 14.99 14.60 14.67 0.1M
2023-05-22 15.28 15.28 14.83 14.85 0.1M
2023-05-19 15.44 15.51 14.91 15.13 0.2M
2023-05-18 15.10 15.32 15.05 15.21 0.1M
2023-05-17 14.96 15.23 14.76 15.11 0.2M
2023-05-16 15.15 15.19 14.75 14.80 0.2M
2023-05-15 14.77 15.41 14.68 15.28 0.2M
2023-05-12 14.32 14.79 14.07 14.61 0.2M
2023-05-11 15.40 15.91 13.69 14.30 0.5M
2023-05-10 13.93 14.30 13.75 14.19 0.2M
2023-05-09 13.51 13.86 13.36 13.75 0.2M
2023-05-08 13.42 13.71 13.33 13.51 0.1M
2023-05-05 13.37 13.61 13.22 13.37 0.1M
2023-05-04 13.56 13.56 13.05 13.14 0.2M
2023-05-03 13.79 14.09 13.63 13.70 0.2M
2023-05-02 13.86 13.90 13.39 13.72 0.3M
2023-05-01 14.09 14.49 13.80 13.87 0.2M
2023-04-28 13.94 14.29 13.85 14.14 0.2M
2023-04-27 13.80 14.04 13.41 14.01 0.2M
2023-04-26 13.87 13.95 13.60 13.78 0.2M
2023-04-25 13.95 14.06 13.86 14.02 0.1M
2023-04-24 13.96 14.16 13.88 14.10 0.1M
2023-04-21 14.04 14.04 13.71 14.00 0.2M
2023-04-20 14.11 14.24 13.98 14.03 0.1M
2023-04-19 14.28 14.28 13.78 14.22 0.2M
2023-04-18 14.21 15.17 14.21 14.40 0.4M
2023-04-17 13.68 14.25 13.59 14.21 0.2M
2023-04-14 13.79 13.94 13.56 13.62 0.3M
2023-04-13 13.98 13.99 13.65 13.83 0.2M
2023-04-12 14.11 14.13 13.81 14.03 0.3M
2023-04-11 13.85 14.08 13.70 13.96 0.3M
2023-04-10 13.54 13.98 13.39 13.89 0.3M
2023-04-06 13.50 13.71 13.23 13.39 0.3M
2023-04-05 14.10 14.10 13.40 13.48 0.4M
2023-04-04 15.20 15.28 14.02 14.10 0.4M
2023-04-03 15.87 15.91 15.13 15.20 0.2M
2023-03-31 15.77 15.98 15.51 15.85 0.3M
2023-03-30 15.81 15.97 15.56 15.61 0.1M
2023-03-29 15.39 15.73 15.18 15.66 0.2M
2023-03-28 15.33 15.75 15.20 15.25 0.2M
2023-03-27 15.65 15.65 15.21 15.44 0.2M
2023-03-24 15.45 15.46 15.00 15.35 0.1M
2023-03-23 15.70 15.95 15.33 15.52 0.2M
2023-03-22 15.45 16.04 15.29 15.62 0.3M
2023-03-21 15.92 16.40 15.34 15.40 0.3M
2023-03-20 15.14 15.82 15.08 15.60 0.4M
2023-03-17 16.75 16.94 15.01 15.08 1.4M
2023-03-16 15.89 17.36 15.75 16.80 0.3M
2023-03-15 16.32 17.22 15.92 16.13 0.4M
2023-03-14 16.12 16.58 15.87 16.22 0.3M
2023-03-13 16.54 16.59 15.00 15.71 0.4M
2023-03-10 20.60 20.60 14.35 17.00 1.4M
2023-03-09 19.80 20.08 19.09 19.27 0.5M
2023-03-08 19.98 20.23 19.77 19.86 0.2M
2023-03-07 19.61 20.02 19.50 19.81 0.2M
2023-03-06 19.39 19.66 19.34 19.53 0.2M
2023-03-03 19.11 19.63 19.00 19.35 0.1M
2023-03-02 18.74 19.30 18.62 18.98 0.1M
2023-03-01 18.79 19.23 18.76 18.86 0.1M
2023-02-28 18.62 19.26 18.62 18.81 0.6M
2023-02-27 18.32 18.71 18.32 18.58 0.3M
2023-02-24 17.95 18.26 17.59 18.18 0.2M
2023-02-23 18.06 18.29 17.97 18.10 0.3M
2023-02-22 18.10 18.43 17.75 17.85 0.2M
2023-02-21 17.90 18.22 17.68 17.99 0.2M
2023-02-17 17.81 18.19 17.63 18.09 0.1M
2023-02-16 18.00 18.26 17.77 17.79 0.1M
2023-02-15 17.90 18.53 17.89 18.19 0.2M
2023-02-14 17.50 18.08 17.39 17.99 0.3M
2023-02-13 17.26 17.70 17.26 17.50 0.3M
2023-02-10 17.27 17.41 17.16 17.23 0.2M
2023-02-09 17.62 17.83 17.21 17.22 0.2M
2023-02-08 17.75 17.96 17.48 17.56 0.1M
2023-02-07 17.23 17.87 17.08 17.85 0.3M
2023-02-06 17.11 17.41 17.08 17.28 0.1M
2023-02-03 16.94 17.28 16.89 17.18 0.2M
2023-02-02 17.34 17.55 16.86 17.19 0.2M
2023-02-01 17.00 17.30 16.78 17.17 0.4M
2023-01-31 16.71 17.11 16.71 16.95 0.2M
2023-01-30 16.51 16.78 16.46 16.70 0.1M
2023-01-27 16.63 16.89 16.47 16.60 0.1M
2023-01-26 16.82 16.87 16.36 16.58 0.1M
2023-01-25 16.49 16.75 16.38 16.60 0.1M
2023-01-24 16.12 16.77 15.96 16.54 0.2M
2023-01-23 15.95 16.19 15.74 16.07 0.2M
2023-01-20 16.08 16.13 15.66 15.97 0.1M
2023-01-19 15.94 16.18 15.90 16.02 0.1M
2023-01-18 16.34 16.47 15.92 15.99 0.1M
2023-01-17 15.92 16.40 15.86 16.13 0.2M
2023-01-13 15.42 15.95 15.39 15.89 0.1M
2023-01-12 15.63 15.98 15.44 15.61 0.1M
2023-01-11 15.30 15.84 15.25 15.55 0.1M
2023-01-10 15.27 15.66 15.26 15.51 0.1M
2023-01-09 15.29 16.04 15.06 15.17 0.1M
2023-01-06 14.60 15.19 14.40 15.02 0.2M
2023-01-05 14.27 14.72 14.02 14.47 0.1M
2023-01-04 13.49 14.35 13.37 14.23 0.1M
2023-01-03 13.36 13.50 12.70 13.30 0.1M