NYSE - Delayed Quote • USD
Alta Equipment Group Inc. (ALTG-PA)
At close: April 26 at 3:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 976 |
| Apr 25, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 290 |
| Apr 24, 2024 | 25.65 | 26.06 | 25.64 | 25.83 | 25.83 | 3,126 |
| Apr 23, 2024 | 25.71 | 25.73 | 25.60 | 25.60 | 25.60 | 1,790 |
| Apr 22, 2024 | 25.90 | 26.05 | 25.50 | 25.57 | 25.57 | 6,373 |
| Apr 19, 2024 | 25.86 | 26.03 | 25.83 | 25.83 | 25.83 | 3,952 |
| Apr 18, 2024 | 25.75 | 26.00 | 25.72 | 25.86 | 25.86 | 3,207 |
| Apr 17, 2024 | 26.00 | 26.00 | 25.97 | 26.00 | 26.00 | 1,155 |
| Apr 16, 2024 | 25.91 | 26.00 | 25.84 | 25.98 | 25.98 | 10,047 |
| Apr 15, 2024 | 25.66 | 25.87 | 25.66 | 25.85 | 25.85 | 823 |
| Apr 12, 2024 | 0.63 Dividend | |||||
| Apr 12, 2024 | 25.91 | 25.91 | 25.45 | 25.66 | 25.66 | 3,400 |
| Apr 11, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.67 | 805 |
| Apr 10, 2024 | 26.36 | 26.36 | 26.15 | 26.16 | 25.54 | 2,651 |
| Apr 9, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.73 | 482 |
| Apr 8, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.72 | 412 |
| Apr 5, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.63 | 502 |
| Apr 4, 2024 | 26.34 | 26.39 | 26.30 | 26.36 | 25.73 | 2,521 |
| Apr 3, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.48 | 1,075 |
| Apr 2, 2024 | 26.46 | 26.46 | 26.39 | 26.40 | 25.77 | 1,405 |
| Apr 1, 2024 | 26.13 | 26.35 | 26.10 | 26.35 | 25.72 | 1,170 |
| Mar 28, 2024 | 26.00 | 26.37 | 26.00 | 26.01 | 25.39 | 2,882 |
| Mar 27, 2024 | 26.17 | 26.19 | 26.17 | 26.19 | 25.57 | 1,686 |
| Mar 26, 2024 | 26.06 | 26.23 | 26.06 | 26.23 | 25.60 | 362 |
| Mar 25, 2024 | 26.31 | 26.31 | 26.15 | 26.15 | 25.52 | 535 |
| Mar 22, 2024 | 26.25 | 26.30 | 26.25 | 26.30 | 25.67 | 510 |
| Mar 21, 2024 | 26.25 | 26.37 | 26.23 | 26.24 | 25.61 | 5,854 |
| Mar 20, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.59 | 178 |
| Mar 19, 2024 | 26.20 | 26.22 | 26.07 | 26.07 | 25.45 | 2,062 |
| Mar 18, 2024 | 26.25 | 26.25 | 25.83 | 25.87 | 25.26 | 2,771 |
| Mar 15, 2024 | 26.00 | 26.07 | 26.00 | 26.07 | 25.45 | 778 |
| Mar 14, 2024 | 26.03 | 26.03 | 25.83 | 25.83 | 25.22 | 1,402 |
| Mar 13, 2024 | 26.21 | 26.23 | 25.80 | 26.23 | 25.61 | 570 |
| Mar 12, 2024 | 25.94 | 26.25 | 25.94 | 26.25 | 25.63 | 1,834 |
| Mar 11, 2024 | 25.77 | 26.23 | 25.77 | 26.22 | 25.60 | 518 |
| Mar 8, 2024 | 26.05 | 26.39 | 26.05 | 26.23 | 25.61 | 7,892 |
| Mar 7, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.63 | 390 |
| Mar 6, 2024 | 25.81 | 26.25 | 25.81 | 26.25 | 25.63 | 8,964 |
| Mar 5, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.20 | - |
| Mar 4, 2024 | 26.00 | 26.21 | 25.81 | 25.81 | 25.20 | 3,589 |
| Mar 1, 2024 | 26.06 | 26.06 | 26.00 | 26.00 | 25.38 | 596 |
| Feb 29, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.44 | 851 |
| Feb 28, 2024 | 26.19 | 26.19 | 25.91 | 25.99 | 25.37 | 4,554 |
| Feb 27, 2024 | 26.21 | 26.25 | 25.73 | 26.19 | 25.57 | 3,505 |
| Feb 26, 2024 | 25.78 | 26.15 | 25.78 | 26.12 | 25.50 | 4,356 |
| Feb 23, 2024 | 25.75 | 25.92 | 25.75 | 25.92 | 25.30 | 917 |
| Feb 22, 2024 | 25.79 | 25.98 | 25.63 | 25.92 | 25.30 | 5,568 |
| Feb 21, 2024 | 25.75 | 25.75 | 25.65 | 25.66 | 25.05 | 465 |
| Feb 20, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.09 | 2,717 |
| Feb 16, 2024 | 25.66 | 25.78 | 25.58 | 25.61 | 25.00 | 3,954 |
| Feb 15, 2024 | 25.56 | 25.88 | 25.54 | 25.88 | 25.26 | 4,853 |
| Feb 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.99 | 307 |
| Feb 13, 2024 | 25.70 | 26.00 | 25.60 | 25.60 | 24.99 | 4,368 |
| Feb 12, 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 25.04 | 220 |
| Feb 9, 2024 | 25.70 | 25.72 | 25.60 | 25.60 | 24.99 | 1,777 |
| Feb 8, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.06 | 508 |
| Feb 7, 2024 | 25.50 | 25.82 | 25.50 | 25.60 | 24.99 | 3,761 |
| Feb 6, 2024 | 25.55 | 25.60 | 25.55 | 25.59 | 24.98 | 5,687 |
| Feb 5, 2024 | 25.51 | 25.79 | 25.51 | 25.65 | 25.04 | 6,524 |
| Feb 2, 2024 | 25.59 | 25.59 | 25.53 | 25.53 | 24.92 | 621 |
| Feb 1, 2024 | 25.61 | 25.96 | 25.55 | 25.63 | 25.03 | 7,094 |
| Jan 31, 2024 | 25.60 | 25.80 | 25.60 | 25.60 | 24.99 | 5,847 |
| Jan 30, 2024 | 25.65 | 25.79 | 25.55 | 25.61 | 25.00 | 10,602 |
| Jan 29, 2024 | 25.68 | 25.95 | 25.60 | 25.61 | 25.00 | 5,539 |
| Jan 26, 2024 | 25.65 | 25.74 | 25.60 | 25.60 | 24.99 | 6,865 |
| Jan 25, 2024 | 25.88 | 25.88 | 25.59 | 25.61 | 25.00 | 4,314 |
| Jan 24, 2024 | 25.83 | 25.83 | 25.62 | 25.68 | 25.07 | 1,568 |
| Jan 23, 2024 | 25.61 | 25.70 | 25.61 | 25.70 | 25.09 | 2,566 |
| Jan 22, 2024 | 25.95 | 25.95 | 25.80 | 25.80 | 25.19 | 902 |
| Jan 19, 2024 | 25.60 | 26.06 | 25.60 | 26.06 | 25.44 | 7,164 |
| Jan 18, 2024 | 25.60 | 25.77 | 25.60 | 25.60 | 24.99 | 1,695 |
| Jan 17, 2024 | 25.68 | 25.74 | 25.60 | 25.60 | 24.99 | 4,920 |
| Jan 16, 2024 | 25.71 | 25.71 | 25.65 | 25.68 | 25.07 | 4,610 |
| Jan 12, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.21 | 297 |
| Jan 11, 2024 | 0.63 Dividend | |||||
| Jan 11, 2024 | 25.55 | 25.75 | 25.55 | 25.65 | 25.04 | 16,239 |
| Jan 10, 2024 | 26.40 | 26.40 | 26.30 | 26.30 | 25.06 | 8,564 |
| Jan 9, 2024 | 26.33 | 26.40 | 26.15 | 26.40 | 25.16 | 5,123 |
| Jan 8, 2024 | 26.13 | 26.33 | 26.10 | 26.33 | 25.09 | 3,863 |
| Jan 5, 2024 | 25.98 | 26.00 | 25.93 | 26.00 | 24.78 | 1,857 |
| Jan 4, 2024 | 26.21 | 26.21 | 25.75 | 25.81 | 24.60 | 3,695 |
| Jan 3, 2024 | 25.86 | 26.04 | 25.86 | 26.04 | 24.82 | 964 |
| Jan 2, 2024 | 25.76 | 26.02 | 25.74 | 25.74 | 24.53 | 1,976 |
| Dec 29, 2023 | 25.69 | 25.85 | 25.62 | 25.62 | 24.42 | 2,658 |
| Dec 28, 2023 | 25.63 | 25.90 | 25.52 | 25.58 | 24.38 | 9,213 |
| Dec 27, 2023 | 25.51 | 25.79 | 25.51 | 25.52 | 24.32 | 4,140 |
| Dec 26, 2023 | 25.56 | 25.69 | 25.50 | 25.57 | 24.37 | 10,100 |
| Dec 22, 2023 | 25.51 | 25.60 | 25.51 | 25.56 | 24.36 | 5,120 |
| Dec 21, 2023 | 25.64 | 25.64 | 25.40 | 25.51 | 24.31 | 634 |
| Dec 20, 2023 | 25.68 | 25.80 | 25.43 | 25.59 | 24.39 | 15,491 |
| Dec 19, 2023 | 25.55 | 25.73 | 25.55 | 25.73 | 24.52 | 1,921 |
| Dec 18, 2023 | 25.65 | 25.83 | 25.65 | 25.83 | 24.62 | 1,041 |
| Dec 15, 2023 | 25.88 | 25.91 | 25.85 | 25.91 | 24.69 | 2,265 |
| Dec 14, 2023 | 25.62 | 25.98 | 25.60 | 25.98 | 24.76 | 7,269 |
| Dec 13, 2023 | 25.50 | 25.52 | 25.50 | 25.52 | 24.32 | 529 |
| Dec 12, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.45 | 409 |
| Dec 11, 2023 | 25.80 | 25.98 | 25.80 | 25.80 | 24.59 | 848 |
| Dec 8, 2023 | 25.75 | 25.75 | 25.74 | 25.74 | 24.53 | 1,427 |
| Dec 7, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 24.45 | 1,171 |
| Dec 6, 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 24.21 | 4,771 |
| Dec 5, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.40 | 1,408 |
| Dec 4, 2023 | 25.35 | 25.56 | 25.35 | 25.56 | 24.36 | 2,175 |
| Dec 1, 2023 | 25.41 | 25.66 | 25.38 | 25.38 | 24.19 | 2,637 |
| Nov 30, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.16 | 114 |
| Nov 29, 2023 | 25.50 | 25.65 | 25.34 | 25.60 | 24.40 | 4,858 |
| Nov 28, 2023 | 25.88 | 25.88 | 25.30 | 25.40 | 24.21 | 4,946 |
| Nov 27, 2023 | 25.48 | 25.98 | 25.48 | 25.98 | 24.76 | 2,235 |
| Nov 24, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.06 | 801 |
| Nov 22, 2023 | 25.32 | 25.96 | 25.32 | 25.96 | 24.74 | 1,156 |
| Nov 21, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.30 | 244 |
| Nov 20, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.30 | 854 |
| Nov 17, 2023 | 25.26 | 25.26 | 25.24 | 25.25 | 24.06 | 3,445 |
| Nov 16, 2023 | 25.45 | 25.45 | 25.21 | 25.27 | 24.08 | 3,405 |
| Nov 15, 2023 | 25.42 | 25.98 | 25.42 | 25.43 | 24.24 | 750 |
| Nov 14, 2023 | 25.57 | 25.57 | 25.35 | 25.45 | 24.26 | 3,343 |
| Nov 13, 2023 | 25.50 | 25.67 | 25.50 | 25.67 | 24.46 | 2,995 |
| Nov 10, 2023 | 25.37 | 25.91 | 25.35 | 25.35 | 24.16 | 8,419 |
| Nov 9, 2023 | 25.30 | 25.96 | 25.26 | 25.37 | 24.18 | 16,178 |
| Nov 8, 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 24.21 | 1,508 |
| Nov 7, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.44 | 611 |
| Nov 6, 2023 | 25.60 | 25.60 | 25.28 | 25.58 | 24.37 | 3,176 |
| Nov 3, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.59 | - |
| Nov 2, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.59 | 1,141 |
| Nov 1, 2023 | 25.63 | 25.63 | 25.25 | 25.40 | 24.21 | 2,173 |
| Oct 31, 2023 | 25.30 | 25.30 | 25.25 | 25.28 | 24.09 | 3,949 |
| Oct 30, 2023 | 25.32 | 25.32 | 25.21 | 25.27 | 24.08 | 12,648 |
| Oct 27, 2023 | 25.65 | 25.97 | 25.40 | 25.68 | 24.47 | 2,423 |
| Oct 26, 2023 | 25.98 | 25.98 | 25.57 | 25.75 | 24.55 | 6,261 |
| Oct 25, 2023 | 25.53 | 25.79 | 25.53 | 25.79 | 24.58 | 200 |
| Oct 24, 2023 | 25.75 | 25.75 | 25.53 | 25.64 | 24.44 | 619 |
| Oct 23, 2023 | 25.50 | 25.99 | 25.50 | 25.75 | 24.54 | 960 |
| Oct 20, 2023 | 25.60 | 25.60 | 25.46 | 25.60 | 24.40 | 1,064 |
| Oct 19, 2023 | 25.53 | 26.00 | 25.30 | 25.75 | 24.54 | 4,042 |
| Oct 18, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 24.60 | - |
| Oct 17, 2023 | 25.53 | 25.81 | 25.53 | 25.81 | 24.60 | 772 |
| Oct 16, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 24.42 | - |
| Oct 13, 2023 | 25.90 | 26.32 | 25.62 | 25.62 | 24.42 | 1,886 |
| Oct 12, 2023 | 0.63 Dividend | |||||
| Oct 12, 2023 | 26.22 | 26.25 | 25.90 | 25.90 | 24.68 | 946 |
| Oct 11, 2023 | 26.81 | 26.81 | 25.91 | 26.57 | 24.73 | 2,658 |
| Oct 10, 2023 | 26.69 | 26.85 | 26.54 | 26.85 | 24.99 | 2,498 |
| Oct 9, 2023 | 26.87 | 26.87 | 26.50 | 26.52 | 24.68 | 1,919 |
| Oct 6, 2023 | 26.69 | 26.69 | 26.67 | 26.67 | 24.82 | 421 |
| Oct 5, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.81 | - |
| Oct 4, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.81 | - |
| Oct 3, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.81 | 113 |
| Oct 2, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 24.65 | - |
| Sep 29, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 24.65 | 284 |
| Sep 28, 2023 | 26.54 | 26.59 | 25.95 | 26.19 | 24.37 | 855 |
| Sep 27, 2023 | 26.30 | 26.57 | 26.30 | 26.55 | 24.71 | 6,636 |
| Sep 26, 2023 | 26.35 | 26.49 | 26.25 | 26.31 | 24.48 | 4,610 |
| Sep 25, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 24.52 | 284 |
| Sep 22, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.28 | 100 |
| Sep 21, 2023 | 26.04 | 26.04 | 25.92 | 25.92 | 24.12 | 2,486 |
| Sep 20, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 24.31 | 182 |
| Sep 19, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 24.38 | - |
| Sep 18, 2023 | 26.05 | 26.19 | 26.05 | 26.19 | 24.38 | 650 |
| Sep 15, 2023 | 26.34 | 26.34 | 26.04 | 26.04 | 24.23 | 406 |
| Sep 14, 2023 | 26.01 | 26.05 | 26.01 | 26.04 | 24.23 | 3,150 |
| Sep 13, 2023 | 26.34 | 26.34 | 26.28 | 26.28 | 24.46 | 200 |
| Sep 12, 2023 | 26.05 | 26.05 | 25.95 | 26.00 | 24.20 | 15,359 |
| Sep 11, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 24.38 | 1,816 |
| Sep 8, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 24.34 | - |
| Sep 7, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 24.34 | 478 |
| Sep 6, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 24.38 | 1,069 |
| Sep 5, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 24.43 | 640 |
| Sep 1, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 24.36 | - |
| Aug 31, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 24.36 | 412 |
| Aug 30, 2023 | 25.95 | 26.05 | 25.95 | 26.05 | 24.25 | 376 |
| Aug 29, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.11 | - |
| Aug 28, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.11 | - |
| Aug 25, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.11 | 180 |
| Aug 24, 2023 | 26.05 | 26.20 | 25.75 | 25.75 | 23.96 | 2,291 |
| Aug 23, 2023 | 25.82 | 26.20 | 25.82 | 26.20 | 24.38 | 1,901 |
| Aug 22, 2023 | 26.17 | 26.25 | 26.17 | 26.25 | 24.43 | 1,590 |
| Aug 21, 2023 | 26.25 | 26.25 | 25.70 | 25.87 | 24.07 | 1,101 |
| Aug 18, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 24.43 | 560 |
| Aug 17, 2023 | 26.04 | 26.04 | 25.57 | 25.60 | 23.82 | 2,544 |
| Aug 16, 2023 | 25.85 | 26.04 | 25.80 | 25.80 | 24.01 | 1,060 |
| Aug 15, 2023 | 26.05 | 26.10 | 25.75 | 25.80 | 24.01 | 5,658 |
| Aug 14, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 24.15 | - |
| Aug 11, 2023 | 26.28 | 26.28 | 25.91 | 25.95 | 24.15 | 530 |
| Aug 10, 2023 | 26.07 | 26.07 | 25.90 | 25.90 | 24.10 | 5,926 |
| Aug 9, 2023 | 26.12 | 26.50 | 26.08 | 26.50 | 24.66 | 1,724 |
| Aug 8, 2023 | 26.46 | 26.61 | 26.39 | 26.61 | 24.76 | 789 |
| Aug 7, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 24.56 | - |
| Aug 4, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 24.56 | - |
| Aug 3, 2023 | 26.60 | 26.60 | 26.39 | 26.39 | 24.56 | 2,981 |
| Aug 2, 2023 | 26.35 | 26.50 | 26.35 | 26.40 | 24.57 | 2,585 |
| Aug 1, 2023 | 26.50 | 26.71 | 26.10 | 26.12 | 24.31 | 5,325 |
| Jul 31, 2023 | 26.50 | 26.58 | 26.50 | 26.58 | 24.74 | 760 |
| Jul 28, 2023 | 26.69 | 27.00 | 26.35 | 26.76 | 24.90 | 2,060 |
| Jul 27, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 24.65 | 140 |
| Jul 26, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 24.31 | 140 |
| Jul 25, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.28 | 309 |
| Jul 24, 2023 | 26.27 | 26.49 | 26.19 | 26.49 | 24.65 | 1,203 |
| Jul 21, 2023 | 26.25 | 26.25 | 26.19 | 26.19 | 24.37 | 301 |
| Jul 20, 2023 | 26.45 | 26.45 | 25.99 | 26.29 | 24.47 | 2,330 |
| Jul 19, 2023 | 26.50 | 27.00 | 26.03 | 26.05 | 24.24 | 3,648 |
| Jul 18, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 24.57 | 395 |
| Jul 17, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.01 | - |
| Jul 14, 2023 | 26.05 | 26.98 | 25.80 | 25.80 | 24.01 | 776 |
| Jul 13, 2023 | 0.63 Dividend | |||||
| Jul 13, 2023 | 26.49 | 26.49 | 26.00 | 26.03 | 24.23 | 1,966 |
| Jul 12, 2023 | 26.90 | 26.98 | 26.90 | 26.98 | 24.53 | 1,766 |
| Jul 11, 2023 | 26.92 | 26.98 | 26.73 | 26.75 | 24.32 | 3,142 |
| Jul 10, 2023 | 26.78 | 26.94 | 26.71 | 26.92 | 24.47 | 1,493 |
| Jul 7, 2023 | 26.73 | 26.74 | 26.73 | 26.73 | 24.30 | 760 |
| Jul 6, 2023 | 26.50 | 26.50 | 26.24 | 26.24 | 23.86 | 2,788 |
| Jul 5, 2023 | 26.61 | 26.80 | 26.50 | 26.50 | 24.09 | 4,997 |
| Jul 3, 2023 | 26.67 | 26.71 | 26.40 | 26.50 | 24.09 | 3,416 |
| Jun 30, 2023 | 26.02 | 26.57 | 26.02 | 26.50 | 24.09 | 4,586 |
| Jun 29, 2023 | 26.64 | 26.64 | 26.13 | 26.13 | 23.75 | 359 |
| Jun 28, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 23.75 | 1,306 |
| Jun 27, 2023 | 26.51 | 26.64 | 26.35 | 26.35 | 23.95 | 3,306 |
| Jun 26, 2023 | 26.60 | 26.80 | 26.10 | 26.65 | 24.22 | 4,541 |
| Jun 23, 2023 | 26.57 | 26.65 | 26.50 | 26.65 | 24.23 | 1,602 |
| Jun 22, 2023 | 25.85 | 26.13 | 25.80 | 26.05 | 23.68 | 2,632 |
| Jun 21, 2023 | 25.80 | 27.00 | 25.51 | 26.19 | 23.81 | 2,599 |
| Jun 20, 2023 | 25.72 | 26.33 | 25.72 | 26.04 | 23.67 | 3,097 |
| Jun 16, 2023 | 25.60 | 26.70 | 25.60 | 26.26 | 23.87 | 13,714 |
| Jun 15, 2023 | 25.86 | 25.86 | 25.50 | 25.50 | 23.19 | 1,491 |
| Jun 14, 2023 | 25.50 | 25.71 | 25.45 | 25.50 | 23.18 | 2,521 |
| Jun 13, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 23.57 | 760 |
| Jun 12, 2023 | 25.77 | 26.00 | 25.55 | 25.93 | 23.57 | 1,469 |
| Jun 9, 2023 | 25.28 | 25.67 | 25.28 | 25.50 | 23.18 | 3,792 |
| Jun 8, 2023 | 25.26 | 25.59 | 25.26 | 25.59 | 23.26 | 390 |
| Jun 7, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 23.42 | - |
| Jun 6, 2023 | 25.59 | 25.97 | 25.59 | 25.77 | 23.42 | 1,382 |
| Jun 5, 2023 | 25.50 | 25.80 | 25.37 | 25.80 | 23.45 | 2,153 |
| Jun 2, 2023 | 25.50 | 25.50 | 25.21 | 25.21 | 22.92 | 1,453 |
| Jun 1, 2023 | 25.00 | 25.36 | 24.91 | 25.36 | 23.05 | 2,113 |
| May 31, 2023 | 25.02 | 25.50 | 24.41 | 25.00 | 22.73 | 11,414 |
| May 30, 2023 | 25.33 | 25.33 | 24.94 | 25.00 | 22.73 | 9,119 |
| May 26, 2023 | 25.35 | 25.35 | 25.20 | 25.25 | 22.95 | 2,514 |
| May 25, 2023 | 25.99 | 25.99 | 25.41 | 25.45 | 23.14 | 1,300 |
| May 24, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 23.51 | - |
| May 23, 2023 | 25.65 | 25.86 | 25.55 | 25.86 | 23.51 | 1,197 |
| May 22, 2023 | 25.65 | 25.65 | 25.50 | 25.65 | 23.32 | 2,149 |
| May 19, 2023 | 25.82 | 25.82 | 25.65 | 25.65 | 23.32 | 515 |
| May 18, 2023 | 26.10 | 26.10 | 25.57 | 25.82 | 23.47 | 908 |
| May 17, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 23.16 | - |
| May 16, 2023 | 25.50 | 25.50 | 25.33 | 25.48 | 23.16 | 1,811 |
| May 15, 2023 | 25.58 | 25.58 | 25.55 | 25.58 | 23.25 | 1,304 |
| May 12, 2023 | 25.43 | 25.50 | 25.25 | 25.25 | 22.95 | 3,643 |
| May 11, 2023 | 25.50 | 26.10 | 25.50 | 25.50 | 23.18 | 1,072 |
| May 10, 2023 | 25.65 | 25.99 | 25.40 | 25.49 | 23.17 | 3,269 |
| May 9, 2023 | 25.25 | 25.30 | 25.15 | 25.15 | 22.86 | 4,275 |
| May 8, 2023 | 25.51 | 25.51 | 25.25 | 25.29 | 22.99 | 3,193 |
| May 5, 2023 | 25.71 | 25.71 | 25.36 | 25.45 | 23.14 | 10,310 |
| May 4, 2023 | 25.61 | 25.93 | 25.37 | 25.49 | 23.17 | 9,577 |
| May 3, 2023 | 26.00 | 26.00 | 25.77 | 26.00 | 23.64 | 5,012 |
| May 2, 2023 | 26.10 | 26.65 | 26.10 | 26.65 | 24.23 | 1,281 |
| May 1, 2023 | 26.35 | 26.35 | 25.91 | 25.91 | 23.55 | 1,233 |
| Apr 28, 2023 | 26.70 | 26.70 | 26.01 | 26.35 | 23.95 | 2,979 |
| Apr 27, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 23.87 | 100 |
Related Tickers
FTAIO FTAI Aviation Ltd.
25.13
+0.76%
TRTN-PB Triton International Limited
25.06
+0.04%
TRTN-PD Triton International Limited
23.09
+0.04%
TRTN-PA Triton International Limited
25.67
+0.46%
HRI Herc Holdings Inc.
152.27
-1.07%
AER AerCap Holdings N.V.
85.49
+0.36%
AL Air Lease Corporation
51.66
+0.19%
FTAI FTAI Aviation Ltd.
70.75
-3.41%
GSL Global Ship Lease, Inc.
22.81
+1.51%
R Ryder System, Inc.
121.95
-0.39%