Skip to main content
logo
Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
2.400
-0.050 (-2.04%)
At close: Jan 7, 2026, 4:00 PM EST
2.380
-0.020 (-0.83%)
After-hours: Jan 7, 2026, 6:45 PM EST

Alto Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262.422.512.392.402.40-2.04%1,008,638
Jan 6, 20262.472.522.342.452.45-1.21%1,663,417
Jan 5, 20262.652.772.432.482.48-6.77%2,110,044
Jan 2, 20262.872.922.572.662.66-7.64%2,242,915
Dec 31, 20252.912.972.852.882.88-1.03%799,785
Dec 30, 20252.923.002.862.912.912.46%1,209,244
Dec 29, 20253.033.032.772.842.84-6.27%1,091,006
Dec 26, 20253.073.153.023.033.03-1.62%959,236
Dec 24, 20252.983.182.943.083.083.70%1,210,488
Dec 23, 20253.033.092.912.972.97-1.33%1,373,760
Dec 22, 20252.973.112.943.013.011.69%1,455,961
Dec 19, 20252.973.052.862.962.96-2,068,990
Dec 18, 20252.602.972.532.962.9613.41%4,204,015
Dec 17, 20252.462.682.412.612.616.53%1,616,378
Dec 16, 20252.562.632.342.452.45-4.30%1,185,790
Dec 15, 20252.502.602.392.562.562.40%978,913
Dec 12, 20252.552.602.452.502.50-2.34%839,176
Dec 11, 20252.502.642.442.562.562.40%963,279
Dec 10, 20252.572.582.442.502.50-2.72%832,475
Dec 9, 20252.342.672.282.572.578.44%2,059,062
Dec 8, 20252.512.562.332.372.37-5.58%1,752,215
Dec 5, 20252.812.882.472.512.51-10.04%1,617,347
Dec 4, 20252.842.922.752.792.79-0.36%1,511,478
Dec 3, 20252.502.832.502.802.809.37%1,629,646
Dec 2, 20252.642.652.482.562.56-2.66%1,708,949
Dec 1, 20252.532.722.472.632.633.14%1,371,404
Nov 28, 20252.452.572.422.552.554.08%588,883
Nov 26, 20252.492.622.352.452.45-2,024,509
Nov 25, 20252.152.522.112.452.4513.95%2,555,293
Nov 24, 20252.122.282.082.152.152.38%1,537,210
Nov 21, 20252.202.252.062.102.10-2.78%1,535,816
Nov 20, 20252.202.312.152.162.160.93%2,048,880
Nov 19, 20252.022.192.002.142.144.90%1,107,215
Nov 18, 20251.962.061.872.042.042.51%1,138,263
Nov 17, 20252.092.121.921.991.99-2.45%2,069,121
Nov 14, 20251.952.061.872.042.045.15%2,290,580
Nov 13, 20251.912.041.851.941.941.84%2,148,000
Nov 12, 20251.802.001.741.911.917.02%2,330,509
Nov 11, 20251.601.851.501.781.789.88%2,117,618
Nov 10, 20251.421.671.401.621.6217.39%3,636,909
Nov 7, 20251.441.491.301.381.38-2.82%2,238,304
Nov 6, 20251.531.601.371.421.4222.41%25,214,002
Nov 5, 20251.131.201.101.161.162.65%9,010,541
Nov 4, 20251.021.151.011.131.138.65%947,913
Nov 3, 20251.001.040.991.041.042.97%292,246
Oct 31, 20251.031.031.001.011.01-3.81%344,627
Oct 30, 20251.021.051.011.051.052.94%170,532
Oct 29, 20251.061.071.011.021.02-3.77%130,258
Oct 28, 20251.061.081.051.061.06-73,721
Oct 27, 20251.101.111.051.061.06-2.75%365,734