Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.700
-0.080 (-4.49%)
Feb 21, 2025, 4:00 PM EST - Market closed
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -4.49% | 651,178 |
| Feb 20, 2025 | 1.65 | 1.81 | 1.60 | 1.78 | 1.78 | 7.88% | 1,021,994 |
| Feb 19, 2025 | 1.58 | 1.73 | 1.58 | 1.65 | 1.65 | 3.12% | 1,961,996 |
| Feb 18, 2025 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | 1.27% | 981,733 |
| Feb 14, 2025 | 1.53 | 1.59 | 1.48 | 1.58 | 1.58 | 4.64% | 791,028 |
| Feb 13, 2025 | 1.52 | 1.59 | 1.46 | 1.51 | 1.51 | - | 959,297 |
| Feb 12, 2025 | 1.43 | 1.52 | 1.41 | 1.51 | 1.51 | 4.86% | 450,133 |
| Feb 11, 2025 | 1.50 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 576,309 |
| Feb 10, 2025 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | 0.67% | 636,208 |
| Feb 7, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -5.10% | 619,578 |
| Feb 6, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 206,688 |
| Feb 5, 2025 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | 0.32% | 230,241 |
| Feb 4, 2025 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 0.32% | 277,378 |
| Feb 3, 2025 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.68% | 254,636 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 232,970 |
| Jan 30, 2025 | 1.63 | 1.69 | 1.61 | 1.64 | 1.64 | - | 275,621 |
| Jan 29, 2025 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | - | 407,264 |
| Jan 28, 2025 | 1.71 | 1.76 | 1.62 | 1.64 | 1.64 | -4.09% | 348,653 |
| Jan 27, 2025 | 1.64 | 1.77 | 1.61 | 1.71 | 1.71 | 2.40% | 1,017,726 |
| Jan 24, 2025 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -0.60% | 409,860 |
| Jan 23, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -3.45% | 312,919 |
| Jan 22, 2025 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -3.87% | 484,499 |
| Jan 21, 2025 | 1.87 | 1.87 | 1.75 | 1.81 | 1.81 | -2.16% | 1,036,793 |
| Jan 17, 2025 | 1.79 | 1.85 | 1.75 | 1.85 | 1.85 | 2.21% | 1,224,616 |
| Jan 16, 2025 | 1.66 | 1.84 | 1.64 | 1.81 | 1.81 | 9.70% | 1,493,416 |
| Jan 15, 2025 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | 2.48% | 983,341 |
| Jan 14, 2025 | 1.64 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 543,654 |
| Jan 13, 2025 | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | -2.40% | 691,618 |
| Jan 10, 2025 | 1.63 | 1.71 | 1.60 | 1.67 | 1.67 | - | 798,783 |
| Jan 8, 2025 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -4.02% | 723,708 |
| Jan 7, 2025 | 1.92 | 1.93 | 1.73 | 1.74 | 1.74 | -4.92% | 593,924 |
| Jan 6, 2025 | 1.77 | 1.89 | 1.76 | 1.83 | 1.83 | 4.57% | 800,866 |
| Jan 3, 2025 | 1.69 | 1.75 | 1.64 | 1.75 | 1.75 | 3.55% | 438,783 |
| Jan 2, 2025 | 1.60 | 1.73 | 1.58 | 1.69 | 1.69 | 8.33% | 684,692 |
| Dec 31, 2024 | 1.63 | 1.67 | 1.56 | 1.56 | 1.56 | 1.96% | 1,489,799 |
| Dec 30, 2024 | 1.67 | 1.67 | 1.53 | 1.53 | 1.53 | -8.93% | 579,164 |
| Dec 27, 2024 | 1.69 | 1.70 | 1.61 | 1.68 | 1.68 | 1.20% | 383,447 |
| Dec 26, 2024 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 1.84% | 367,439 |
| Dec 24, 2024 | 1.64 | 1.72 | 1.61 | 1.63 | 1.63 | -0.61% | 497,350 |
| Dec 23, 2024 | 1.49 | 1.67 | 1.48 | 1.64 | 1.64 | 10.81% | 1,250,051 |
| Dec 20, 2024 | 1.52 | 1.58 | 1.45 | 1.48 | 1.48 | -3.27% | 1,591,383 |
| Dec 19, 2024 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 952,849 |
| Dec 18, 2024 | 1.46 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 649,279 |
| Dec 17, 2024 | 1.42 | 1.48 | 1.40 | 1.47 | 1.47 | 2.80% | 1,051,129 |
| Dec 16, 2024 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -2.05% | 506,531 |
| Dec 13, 2024 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 417,083 |
| Dec 12, 2024 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 459,346 |
| Dec 11, 2024 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | -0.67% | 493,035 |
| Dec 10, 2024 | 1.49 | 1.53 | 1.45 | 1.50 | 1.50 | 0.67% | 446,545 |
| Dec 9, 2024 | 1.48 | 1.62 | 1.47 | 1.49 | 1.49 | -0.67% | 996,021 |
| Dec 6, 2024 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 444,113 |
| Dec 5, 2024 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 567,612 |
| Dec 4, 2024 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 693,271 |
| Dec 3, 2024 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 896,298 |
| Dec 2, 2024 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | - | 489,235 |
| Nov 29, 2024 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 465,596 |
| Nov 27, 2024 | 1.39 | 1.49 | 1.39 | 1.48 | 1.48 | 4.96% | 1,598,101 |
| Nov 26, 2024 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 449,894 |
| Nov 25, 2024 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 934,719 |
| Nov 22, 2024 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | - | 445,815 |
| Nov 21, 2024 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 493,068 |
| Nov 20, 2024 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | - | 928,592 |
| Nov 19, 2024 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | - | 703,384 |
| Nov 18, 2024 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 675,032 |
| Nov 15, 2024 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 864,803 |
| Nov 14, 2024 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 5.34% | 1,357,458 |
| Nov 13, 2024 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 1,484,302 |
| Nov 12, 2024 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 1,311,296 |
| Nov 11, 2024 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 1,484,961 |
| Nov 8, 2024 | 1.22 | 1.37 | 1.20 | 1.30 | 1.30 | 7.44% | 3,241,466 |
| Nov 7, 2024 | 1.60 | 1.62 | 1.18 | 1.21 | 1.21 | -37.63% | 7,653,669 |
| Nov 6, 2024 | 1.97 | 2.00 | 1.86 | 1.94 | 1.94 | 0.52% | 884,604 |
| Nov 5, 2024 | 1.95 | 2.01 | 1.91 | 1.93 | 1.93 | -0.52% | 682,137 |
| Nov 4, 2024 | 1.90 | 2.05 | 1.90 | 1.94 | 1.94 | 2.11% | 1,071,473 |
| Nov 1, 2024 | 1.78 | 1.94 | 1.78 | 1.90 | 1.90 | 6.74% | 1,656,594 |
| Oct 31, 2024 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 3.49% | 441,165 |
| Oct 30, 2024 | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 285,289 |
| Oct 29, 2024 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -2.79% | 188,280 |
| Oct 28, 2024 | 1.72 | 1.84 | 1.72 | 1.79 | 1.79 | 4.68% | 591,230 |
| Oct 25, 2024 | 1.72 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 330,838 |
| Oct 24, 2024 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 313,124 |
| Oct 23, 2024 | 1.73 | 1.82 | 1.69 | 1.71 | 1.71 | -1.16% | 515,331 |
| Oct 22, 2024 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 417,995 |
| Oct 21, 2024 | 1.74 | 1.94 | 1.73 | 1.74 | 1.74 | 0.58% | 1,313,980 |
| Oct 18, 2024 | 1.73 | 1.80 | 1.68 | 1.73 | 1.73 | 1.17% | 544,489 |
| Oct 17, 2024 | 1.76 | 1.76 | 1.62 | 1.71 | 1.71 | - | 383,352 |
| Oct 16, 2024 | 1.73 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 357,343 |
| Oct 15, 2024 | 1.65 | 1.79 | 1.62 | 1.73 | 1.73 | 6.79% | 911,267 |
| Oct 14, 2024 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -2.41% | 214,718 |
| Oct 11, 2024 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 284,148 |
| Oct 10, 2024 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 2.45% | 210,160 |
| Oct 9, 2024 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 1.24% | 249,183 |
| Oct 8, 2024 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | - | 237,195 |
| Oct 7, 2024 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 178,316 |
| Oct 4, 2024 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 3.11% | 285,716 |
| Oct 3, 2024 | 1.61 | 1.65 | 1.59 | 1.61 | 1.61 | -0.62% | 424,519 |
| Oct 2, 2024 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | - | 221,292 |
| Oct 1, 2024 | 1.61 | 1.66 | 1.58 | 1.62 | 1.62 | 0.62% | 379,286 |
| Sep 30, 2024 | 1.64 | 1.67 | 1.58 | 1.61 | 1.61 | -1.83% | 168,779 |
| Sep 27, 2024 | 1.69 | 1.72 | 1.62 | 1.64 | 1.64 | -2.38% | 165,346 |