$ALTR: Altair Engineering Inc. - Class A Common Stock
2024-03-18 ALTR 2024-03-18 20:00:41 0.00 0.00 1.58% 2024-03-19 ALTR 2024-03-19 05:00:40 80.35 45.00 1.58% ALTR 2024-03-19 06:00:43 80.28 45.00 1.58% ALTR 2024-03-19 07:00:41 83.64 65.85 1.58% ALTR 2024-03-19 08:00:46 80.20 79.14 1.58% ALTR 2024-03-19 09:00:44 80.15 79.46 1.58% ALTR 2024-03-19 10:00:44 80.12 79.95 -0.20% ALTR 2024-03-19 11:00:41 80.22 80.13 -0.15% ALTR 2024-03-19 12:00:45 80.99 80.87 0.84% ALTR 2024-03-19 13:00:44 81.27 81.09 1.15% ALTR 2024-03-19 14:00:48 81.42 81.27 1.43% ALTR 2024-03-19 15:00:45 81.37 81.27 1.34% ALTR 2024-03-19 16:00:43 83.64 80.09 0.43% ALTR 2024-03-19 17:00:40 82.23 80.09 0.42% ALTR 2024-03-19 18:00:41 83.64 80.09 0.42% ALTR 2024-03-19 20:00:40 0.00 0.00 0.42% 2024-03-20 ALTR 2024-03-20 05:00:41 83.64 45.00 0.42% ALTR 2024-03-20 07:00:41 83.64 65.85 0.42% ALTR 2024-03-20 09:00:42 83.64 65.52 0.42% ALTR 2024-03-20 10:00:49 80.94 80.78 0.31% ALTR 2024-03-20 11:00:40 81.49 81.37 1.03% ALTR 2024-03-20 12:00:47 81.57 81.46 1.18% ALTR 2024-03-20 13:00:46 81.67 81.58 1.27% ALTR 2024-03-20 14:00:48 82.38 82.16 2.12% ALTR 2024-03-20 15:00:46 82.82 82.69 2.74% ALTR 2024-03-20 16:00:46 99.92 77.87 3.18% ALTR 2024-03-20 17:00:36 84.83 82.01 3.16% ALTR 2024-03-20 18:00:39 99.92 82.01 3.16% ALTR 2024-03-20 20:00:38 0.00 0.00 3.16% 2024-03-21 ALTR 2024-03-21 05:00:48 132.24 45.00 3.16% ALTR 2024-03-21 07:00:49 99.92 65.85 3.16% ALTR 2024-03-21 10:00:44 85.72 85.55 2.95% ALTR 2024-03-21 11:00:44 85.68 85.57 3.03% ALTR 2024-03-21 12:00:49 86.22 86.09 3.77% ALTR 2024-03-21 13:00:43 86.48 86.39 4.04% ALTR 2024-03-21 14:00:41 86.65 86.60 4.29% ALTR 2024-03-21 15:00:48 87.43 87.36 5.20% ALTR 2024-03-21 16:00:40 88.43 85.06 4.50% ALTR 2024-03-21 17:00:45 88.43 87.02 4.63% ALTR 2024-03-21 18:00:39 87.48 87.02 4.63% ALTR 2024-03-21 19:00:36 87.50 87.02 4.63% ALTR 2024-03-21 20:00:42 0.00 0.00 4.63% 2024-03-22 ALTR 2024-03-22 05:00:41 138.01 45.00 4.63% ALTR 2024-03-22 07:00:43 99.92 85.80 4.63% ALTR 2024-03-22 08:00:40 88.72 85.80 4.63% ALTR 2024-03-22 09:00:40 88.35 86.49 0.25% ALTR 2024-03-22 10:00:46 86.87 86.71 0.06% ALTR 2024-03-22 11:00:42 84.43 84.29 -2.85% ALTR 2024-03-22 12:00:44 84.40 84.26 -3.01% ALTR 2024-03-22 13:00:42 84.48 84.39 -2.80% ALTR 2024-03-22 14:00:40 85.09 85.05 -2.07% ALTR 2024-03-22 15:00:45 84.73 84.64 -2.59% ALTR 2024-03-22 16:00:40 86.24 84.00 -2.71% ALTR 2024-03-22 17:00:41 86.24 84.00 -2.59% ALTR 2024-03-22 18:00:42 85.12 84.03 -2.59% ALTR 2024-03-22 20:00:44 0.00 0.00 -2.59% 2024-03-25 ALTR 2024-03-25 05:00:46 134.43 80.60 -2.59% ALTR 2024-03-25 07:00:44 99.92 80.60 -2.59% ALTR 2024-03-25 08:00:43 85.11 83.78 0.00% ALTR 2024-03-25 09:00:42 88.58 83.85 0.00% ALTR 2024-03-25 10:00:49 84.62 84.38 -0.01% ALTR 2024-03-25 11:00:43 84.78 84.64 0.24% ALTR 2024-03-25 12:00:47 85.16 85.04 0.67% ALTR 2024-03-25 13:00:46 85.76 85.63 1.39% ALTR 2024-03-25 14:00:42 85.84 85.75 1.46% ALTR 2024-03-25 15:00:49 85.50 85.42 1.03% ALTR 2024-03-25 16:00:41 86.06 84.31 -0.21% ALTR 2024-03-25 18:00:37 84.99 84.31 -0.21% ALTR 2024-03-25 19:00:42 85.07 84.31 -0.21% ALTR 2024-03-25 20:00:38 0.00 0.00 -0.28% 2024-03-26 ALTR 2024-03-26 05:00:38 134.14 80.60 -0.28% ALTR 2024-03-26 07:00:48 99.92 80.60 -0.28% ALTR 2024-03-26 08:00:39 99.92 80.66 -0.28% ALTR 2024-03-26 10:00:48 85.40 85.15 1.08% ALTR 2024-03-26 11:00:42 84.89 84.67 0.46% ALTR 2024-03-26 12:00:43 85.18 85.02 0.95% ALTR 2024-03-26 13:00:42 84.83 84.71 0.45% ALTR 2024-03-26 14:00:43 84.97 84.86 0.58% ALTR 2024-03-26 15:00:38 85.09 85.02 0.84% ALTR 2024-03-26 16:00:39 85.50 84.50 0.90% ALTR 2024-03-26 18:00:25 85.50 84.62 0.90% ALTR 2024-03-26 19:00:28 85.84 84.62 0.90% ALTR 2024-03-26 20:00:25 0.00 0.00 0.90% 2024-03-27 ALTR 2024-03-27 05:00:41 136.20 80.60 0.90% ALTR 2024-03-27 07:00:41 99.92 80.60 0.90% ALTR 2024-03-27 10:00:45 85.11 84.82 -0.09% ALTR 2024-03-27 11:00:43 84.55 84.39 -0.78% ALTR 2024-03-27 12:00:48 85.22 85.10 0.00% ALTR 2024-03-27 13:00:46 85.42 85.36 0.27% ALTR 2024-03-27 14:00:41 85.19 85.11 -0.01% ALTR 2024-03-27 15:00:39 85.47 85.38 0.37% ALTR 2024-03-27 16:00:41 99.92 84.00 1.35% ALTR 2024-03-27 17:00:42 88.00 84.54 1.34% ALTR 2024-03-27 19:00:39 86.75 85.53 1.34% ALTR 2024-03-27 20:00:38 0.00 0.00 1.34% 2024-03-28 ALTR 2024-03-28 05:00:45 137.16 80.60 1.34% ALTR 2024-03-28 07:00:46 99.92 80.60 1.34% ALTR 2024-03-28 08:00:42 86.70 80.60 1.34% ALTR 2024-03-28 10:00:33 86.48 85.99 -0.07% ALTR 2024-03-28 11:00:49 85.85 85.73 -0.58% ALTR 2024-03-28 12:00:49 85.95 85.79 -0.48% ALTR 2024-03-28 13:00:41 86.17 85.98 -0.26% ALTR 2024-03-28 14:00:38 85.91 85.84 -0.51% ALTR 2024-03-28 15:00:40 86.07 86.02 -0.25% ALTR 2024-03-28 16:00:46 86.70 86.21 -0.14% ALTR 2024-03-28 17:00:38 86.70 86.35 0.12% ALTR 2024-03-28 18:00:39 86.73 86.35 0.12% ALTR 2024-03-28 19:00:48 86.78 86.35 0.12% ALTR 2024-03-28 20:00:37 0.00 0.00 0.12% 2024-04-01 ALTR 2024-04-01 05:00:41 136.97 80.60 0.12% ALTR 2024-04-01 07:00:46 99.92 80.60 0.12% ALTR 2024-04-01 10:00:42 86.53 86.16 0.26% ALTR 2024-04-01 11:00:44 85.31 85.10 -1.03% ALTR 2024-04-01 12:00:39 84.79 84.73 -1.60% ALTR 2024-04-01 13:00:46 85.04 84.96 -1.38% ALTR 2024-04-01 14:00:44 85.26 85.18 -1.11% ALTR 2024-04-01 15:00:41 85.25 85.19 -1.08% ALTR 2024-04-01 16:00:39 87.37 84.00 -0.79% ALTR 2024-04-01 19:00:38 86.01 84.79 -0.79% ALTR 2024-04-01 20:00:42 0.00 0.00 -0.79% 2024-04-02 ALTR 2024-04-02 05:00:44 87.37 80.60 -0.79% ALTR 2024-04-02 07:00:41 85.56 80.60 -0.79% ALTR 2024-04-02 08:00:38 85.38 80.60 -0.79% ALTR 2024-04-02 09:00:45 86.89 80.60 -0.79% ALTR 2024-04-02 10:00:45 83.58 83.28 -2.40% ALTR 2024-04-02 11:00:43 83.13 83.02 -2.82% ALTR 2024-04-02 12:00:44 83.75 83.62 -2.03% ALTR 2024-04-02 13:00:38 83.85 83.75 -1.90% ALTR 2024-04-02 14:00:45 83.78 83.69 -1.97% ALTR 2024-04-02 15:00:42 83.78 83.73 -1.97% ALTR 2024-04-02 16:00:41 87.37 80.60 -1.98% ALTR 2024-04-02 17:00:46 85.44 82.08 -2.00% ALTR 2024-04-02 20:00:38 0.00 0.00 -2.00% 2024-04-03 ALTR 2024-04-03 05:00:37 133.17 80.60 -2.00% ALTR 2024-04-03 07:00:11 8-K Sec report https://www.sec.gov/Archives/edgar/data/1759824/000095017024040653/0000950170-24-040653-index.htm 8-K - ALTA EQUIPMENT GROUP INC. (0001759824) (Filer) ALTR 2024-04-03 07:00:42 99.92 80.60 -2.00% ALTR 2024-04-03 10:00:43 84.30 83.90 0.51% ALTR 2024-04-03 11:00:50 85.08 84.96 1.47% ALTR 2024-04-03 12:00:48 84.48 84.36 0.71% ALTR 2024-04-03 13:00:41 84.39 84.22 0.55% ALTR 2024-04-03 14:00:38 84.33 84.24 0.66% ALTR 2024-04-03 15:00:41 84.11 84.05 0.41% ALTR 2024-04-03 16:00:44 88.43 80.00 -0.11% ALTR 2024-04-03 17:00:40 85.34 82.00 -0.11% ALTR 2024-04-03 18:00:45 84.33 83.13 -0.11% ALTR 2024-04-03 20:00:42 0.00 0.00 -0.11% 2024-04-04 ALTR 2024-04-04 05:00:43 133.03 80.60 -0.11% ALTR 2024-04-04 07:00:46 99.92 80.60 -0.11% ALTR 2024-04-04 09:00:43 87.00 80.75 -0.11% ALTR 2024-04-04 10:00:43 85.31 85.13 1.90% ALTR 2024-04-04 11:00:44 85.48 85.34 2.11% ALTR 2024-04-04 12:00:42 86.20 86.13 3.06% ALTR 2024-04-04 13:00:45 86.17 86.10 2.91% ALTR 2024-04-04 14:00:43 85.48 85.39 2.10% ALTR 2024-04-04 15:00:50 83.87 83.70 0.10% ALTR 2024-04-04 16:00:45 85.13 81.79 -0.25% ALTR 2024-04-04 17:00:46 84.06 82.86 -0.25% ALTR 2024-04-04 18:00:44 85.13 81.79 -0.25% ALTR 2024-04-04 19:00:41 84.11 82.91 -0.25% ALTR 2024-04-04 20:00:38 0.00 0.00 -0.25% 2024-04-05 ALTR 2024-04-05 05:00:41 132.70 80.60 -0.25% ALTR 2024-04-05 07:00:42 99.92 80.60 -0.25% ALTR 2024-04-05 10:00:46 84.05 83.87 0.53% ALTR 2024-04-05 11:00:44 83.82 83.70 0.43% ALTR 2024-04-05 12:00:42 84.67 84.61 1.46% ALTR 2024-04-05 13:00:43 84.65 84.55 1.39% ALTR 2024-04-05 14:00:43 84.45 84.37 1.12% ALTR 2024-04-05 15:00:42 84.48 84.43 1.21% ALTR 2024-04-05 16:00:48 86.25 77.87 1.33% ALTR 2024-04-05 17:00:43 86.25 82.88 1.33% ALTR 2024-04-05 18:00:38 85.17 83.96 1.33% ALTR 2024-04-05 20:00:47 0.00 0.00 1.33% 2024-04-08 ALTR 2024-04-08 05:00:39 134.46 80.60 1.33% ALTR 2024-04-08 07:00:45 99.92 80.60 1.33% ALTR 2024-04-08 10:00:40 84.79 84.63 0.19% ALTR 2024-04-08 11:00:44 85.83 85.70 1.40% ALTR 2024-04-08 12:00:46 85.77 85.70 1.37% ALTR 2024-04-08 13:00:40 85.96 85.87 1.66% ALTR 2024-04-08 14:00:48 86.12 86.04 1.82% ALTR 2024-04-08 15:00:44 86.33 86.26 2.07% ALTR 2024-04-08 16:00:42 99.92 60.00 1.63% ALTR 2024-04-08 17:00:43 86.57 85.36 1.61% ALTR 2024-04-08 18:00:50 99.92 80.60 1.61% ALTR 2024-04-08 19:00:44 86.60 85.38 1.61% ALTR 2024-04-08 20:00:42 0.00 0.00 1.61% 2024-04-09 ALTR 2024-04-09 05:00:43 136.62 80.60 1.61% ALTR 2024-04-09 06:00:43 85.95 80.60 1.61% ALTR 2024-04-09 10:00:42 85.78 85.62 -0.32% ALTR 2024-04-09 11:00:44 84.90 84.79 -1.34% ALTR 2024-04-09 12:00:39 85.18 85.08 -0.91% ALTR 2024-04-09 13:00:43 84.96 84.90 -1.17% ALTR 2024-04-09 14:00:42 84.82 84.71 -1.43% ALTR 2024-04-09 15:00:51 84.67 84.65 -1.50% ALTR 2024-04-09 16:00:40 99.92 50.10 -0.93% ALTR 2024-04-09 17:00:41 85.83 84.62 -0.92% ALTR 2024-04-09 18:00:43 85.80 84.58 -0.92% ALTR 2024-04-09 20:00:43 0.00 0.00 -0.92% 2024-04-10 ALTR 2024-04-10 05:00:40 135.37 80.60 -0.92% ALTR 2024-04-10 07:00:42 99.92 80.60 -0.92% ALTR 2024-04-10 10:00:45 83.13 82.64 -2.66% ALTR 2024-04-10 11:00:43 82.71 82.59 -2.89% ALTR 2024-04-10 12:00:39 82.71 82.60 -2.87% ALTR 2024-04-10 13:00:45 82.77 82.72 -2.76% ALTR 2024-04-10 14:00:41 82.30 82.12 -3.50% ALTR 2024-04-10 15:00:44 81.86 81.77 -3.91% ALTR 2024-04-10 16:00:41 99.92 80.00 -3.50% ALTR 2024-04-10 17:00:38 83.77 80.60 -3.54% ALTR 2024-04-10 18:00:42 99.92 80.60 -3.54% ALTR 2024-04-10 19:00:37 82.65 81.46 -3.54% ALTR 2024-04-10 20:00:44 0.00 0.00 -3.54% 2024-04-11 ALTR 2024-04-11 05:00:43 130.58 80.60 -3.54% ALTR 2024-04-11 06:00:39 131.40 80.60 -3.54% ALTR 2024-04-11 09:00:38 168.19 80.60 -3.54% ALTR 2024-04-11 10:00:41 82.65 82.42 0.52% ALTR 2024-04-11 11:00:44 82.59 82.41 0.43% ALTR 2024-04-11 12:00:45 83.52 83.37 1.62% ALTR 2024-04-11 13:00:41 83.26 83.14 1.19% ALTR 2024-04-11 14:00:46 84.00 83.88 2.13% ALTR 2024-04-11 15:00:44 83.77 83.70 1.91% ALTR 2024-04-11 16:00:38 85.34 82.00 1.81% ALTR 2024-04-11 17:00:44 85.34 82.00 1.88% ALTR 2024-04-11 18:00:43 99.98 82.00 1.88% ALTR 2024-04-11 20:00:44 0.00 0.00 1.88% 2024-04-12 ALTR 2024-04-12 05:00:40 133.03 80.60 1.88% ALTR 2024-04-12 07:00:40 99.92 80.60 1.88% ALTR 2024-04-12 08:00:39 97.83 80.60 1.88% ALTR 2024-04-12 10:00:50 82.67 82.47 -1.38% ALTR 2024-04-12 11:00:41 82.06 81.94 -2.06% ALTR 2024-04-12 12:00:36 82.25 82.07 -1.83% ALTR 2024-04-12 13:00:41 81.92 81.80 -2.26% ALTR 2024-04-12 14:00:39 81.74 81.68 -2.42% ALTR 2024-04-12 15:00:41 81.77 81.76 -2.33% ALTR 2024-04-12 16:00:40 99.92 81.28 -1.69% ALTR 2024-04-12 16:30:24 8-K Sec report https://www.sec.gov/Archives/edgar/data/1759824/000095017024044083/0000950170-24-044083-index.htm 8-K - ALTA EQUIPMENT GROUP INC. (0001759824) (Filer) ALTR 2024-04-12 17:00:36 83.74 81.28 -1.12% ALTR 2024-04-12 18:00:38 99.92 81.28 -1.12% ALTR 2024-04-12 20:00:40 0.00 0.00 -1.12% 2024-04-15 ALTR 2024-04-15 05:00:37 130.53 80.60 -1.12% ALTR 2024-04-15 07:00:41 99.92 80.60 -1.12% ALTR 2024-04-15 09:00:40 97.83 80.60 -1.12% ALTR 2024-04-15 10:00:42 82.72 82.56 0.75% ALTR 2024-04-15 11:00:38 81.71 81.51 -0.54% ALTR 2024-04-15 12:00:41 82.20 82.07 0.05% ALTR 2024-04-15 13:00:43 81.69 81.55 -0.60% ALTR 2024-04-15 14:00:40 80.86 80.75 -1.60% ALTR 2024-04-15 15:00:44 80.98 80.88 -1.46% ALTR 2024-04-15 16:00:38 0.00 80.60 -1.29% ALTR 2024-04-15 17:00:39 82.64 80.60 -1.32% ALTR 2024-04-15 18:00:38 129.77 80.60 -1.32% ALTR 2024-04-15 19:00:43 81.62 80.63 -1.32% ALTR 2024-04-15 20:00:36 0.00 0.00 -1.32% 2024-04-16 ALTR 2024-04-16 04:00:40 0.00 80.61 -1.32% ALTR 2024-04-16 05:00:38 128.82 80.61 -1.32% ALTR 2024-04-16 08:00:38 129.63 80.61 -1.32% ALTR 2024-04-16 09:00:39 97.83 80.61 -1.32% ALTR 2024-04-16 10:00:39 80.95 80.72 -0.19% ALTR 2024-04-16 11:00:41 81.26 81.17 0.22% ALTR 2024-04-16 12:00:40 81.36 81.25 0.32% ALTR 2024-04-16 13:00:35 81.58 81.38 0.49% ALTR 2024-04-16 14:00:40 81.30 81.14 0.24% ALTR 2024-04-16 15:00:42 81.64 81.54 0.63% ALTR 2024-04-16 16:00:40 95.00 77.87 0.15% ALTR 2024-04-16 17:00:37 81.74 80.55 0.15% ALTR 2024-04-16 18:00:44 95.00 77.87 0.15% ALTR 2024-04-16 19:00:43 88.47 80.66 0.15% ALTR 2024-04-16 20:00:39 0.00 0.00 0.15% 2024-04-17 ALTR 2024-04-17 05:00:41 95.00 50.00 0.15% ALTR 2024-04-17 10:00:48 81.47 81.24 0.30% ALTR 2024-04-17 11:00:38 81.69 81.47 0.62% ALTR 2024-04-17 12:00:41 81.31 81.22 0.15% ALTR 2024-04-17 13:00:41 81.04 80.91 -0.19% ALTR 2024-04-17 14:00:39 81.29 81.21 0.10% ALTR 2024-04-17 15:00:42 80.90 80.75 -0.48% ALTR 2024-04-17 16:00:39 90.00 77.87 -0.72% ALTR 2024-04-17 17:00:46 81.17 80.03 -0.71% ALTR 2024-04-17 18:00:41 81.18 80.03 -0.71% ALTR 2024-04-17 19:00:47 81.21 80.02 -0.71%