Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
4.510
-0.550 (-10.87%)
Aug 6, 2026, 1:46 PM EDT - Market open
Alto Ingredients Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.81 | 4.90 | 4.31 | 4.51 | - | -10.97% | 2,558,843 |
| Aug 5, 2026 | 5.21 | 5.42 | 5.03 | 5.06 | 5.06 | -4.35% | 2,304,403 |
| Aug 4, 2026 | 4.98 | 5.32 | 4.94 | 5.29 | 5.29 | 8.85% | 2,024,517 |
| Aug 3, 2026 | 4.77 | 4.87 | 4.65 | 4.86 | 4.86 | 2.10% | 1,712,934 |
| Jul 31, 2026 | 4.68 | 4.79 | 4.54 | 4.76 | 4.76 | 3.03% | 1,718,550 |
| Jul 30, 2026 | 4.43 | 4.71 | 4.43 | 4.62 | 4.62 | 5.96% | 1,398,425 |
| Jul 29, 2026 | 4.45 | 4.60 | 4.31 | 4.36 | 4.36 | -2.02% | 1,461,029 |
| Jul 28, 2026 | 4.49 | 4.51 | 4.21 | 4.45 | 4.45 | -1.11% | 2,428,464 |
| Jul 27, 2026 | 4.53 | 4.59 | 4.37 | 4.50 | 4.50 | -3.02% | 2,003,585 |
| Jul 24, 2026 | 4.97 | 4.98 | 4.62 | 4.64 | 4.64 | -6.64% | 2,110,288 |
| Jul 23, 2026 | 5.07 | 5.25 | 4.89 | 4.97 | 4.97 | -2.07% | 1,942,748 |
| Jul 22, 2026 | 4.98 | 5.23 | 4.89 | 5.08 | 5.08 | 1.91% | 1,947,665 |
| Jul 21, 2026 | 5.50 | 5.57 | 4.86 | 4.98 | 4.98 | -9.62% | 5,183,498 |
| Jul 20, 2026 | 5.82 | 6.05 | 5.45 | 5.51 | 5.51 | -5.65% | 2,245,445 |
| Jul 17, 2026 | 5.09 | 5.98 | 5.08 | 5.84 | 5.84 | 13.07% | 3,703,735 |
| Jul 16, 2026 | 5.12 | 5.28 | 5.06 | 5.17 | 5.17 | -0.48% | 2,607,483 |
| Jul 15, 2026 | 5.74 | 5.74 | 5.09 | 5.19 | 5.19 | -7.65% | 2,367,976 |
| Jul 14, 2026 | 6.00 | 6.08 | 5.47 | 5.62 | 5.62 | -4.26% | 2,570,809 |
| Jul 13, 2026 | 5.60 | 5.96 | 5.58 | 5.87 | 5.87 | 4.26% | 2,504,596 |
| Jul 10, 2026 | 5.66 | 5.72 | 5.41 | 5.63 | 5.63 | -0.71% | 1,621,498 |
| Jul 9, 2026 | 5.88 | 5.90 | 5.59 | 5.67 | 5.67 | -2.74% | 1,753,067 |
| Jul 8, 2026 | 5.71 | 6.00 | 5.69 | 5.83 | 5.83 | 3.19% | 2,315,383 |
| Jul 7, 2026 | 5.63 | 5.85 | 5.62 | 5.65 | 5.65 | -1.22% | 1,649,351 |
| Jul 6, 2026 | 5.61 | 5.91 | 5.50 | 5.72 | 5.72 | 2.88% | 1,825,044 |
| Jul 2, 2026 | 6.08 | 6.08 | 5.52 | 5.56 | 5.56 | -7.02% | 2,515,115 |
| Jul 1, 2026 | 5.65 | 6.11 | 5.63 | 5.98 | 5.98 | 4.91% | 3,792,518 |
| Jun 30, 2026 | 5.38 | 5.71 | 5.36 | 5.70 | 5.70 | 6.54% | 2,383,221 |
| Jun 29, 2026 | 5.16 | 5.42 | 5.08 | 5.35 | 5.35 | 3.08% | 2,328,554 |
| Jun 26, 2026 | 4.97 | 5.23 | 4.92 | 5.19 | 5.19 | 4.22% | 11,444,787 |
| Jun 25, 2026 | 5.08 | 5.11 | 4.89 | 4.98 | 4.98 | -1.39% | 1,479,607 |
| Jun 24, 2026 | 5.04 | 5.13 | 4.85 | 5.05 | 5.05 | -1.17% | 2,521,577 |
| Jun 23, 2026 | 5.04 | 5.29 | 4.96 | 5.11 | 5.11 | -2.11% | 1,410,637 |
| Jun 22, 2026 | 5.09 | 5.28 | 5.02 | 5.22 | 5.22 | 3.98% | 1,850,728 |
| Jun 18, 2026 | 5.00 | 5.10 | 4.81 | 5.02 | 5.02 | 1.41% | 2,641,839 |
| Jun 17, 2026 | 4.91 | 5.16 | 4.81 | 4.95 | 4.95 | 2.27% | 2,264,631 |
| Jun 16, 2026 | 5.50 | 5.58 | 4.82 | 4.84 | 4.84 | -12.64% | 3,802,220 |
| Jun 15, 2026 | 5.72 | 5.78 | 5.47 | 5.54 | 5.54 | -2.81% | 3,005,108 |
| Jun 12, 2026 | 5.69 | 5.85 | 5.68 | 5.70 | 5.70 | 0.88% | 1,626,662 |
| Jun 11, 2026 | 5.73 | 5.73 | 5.51 | 5.65 | 5.65 | -0.18% | 1,780,891 |
| Jun 10, 2026 | 5.39 | 5.88 | 5.33 | 5.66 | 5.66 | 7.60% | 3,231,342 |
| Jun 9, 2026 | 5.63 | 5.67 | 5.20 | 5.26 | 5.26 | -6.57% | 2,543,739 |
| Jun 8, 2026 | 5.58 | 5.96 | 5.50 | 5.63 | 5.63 | 3.68% | 2,757,800 |
| Jun 5, 2026 | 5.45 | 5.47 | 5.23 | 5.43 | 5.43 | -1.63% | 2,086,392 |
| Jun 4, 2026 | 5.50 | 5.75 | 5.45 | 5.52 | 5.52 | -0.18% | 2,006,310 |
| Jun 3, 2026 | 5.70 | 5.79 | 5.51 | 5.53 | 5.53 | -2.47% | 1,933,709 |
| Jun 2, 2026 | 5.72 | 5.90 | 5.58 | 5.67 | 5.67 | -0.70% | 2,497,516 |
| Jun 1, 2026 | 5.50 | 5.93 | 5.40 | 5.71 | 5.71 | 4.77% | 3,810,415 |
| May 29, 2026 | 5.21 | 5.52 | 5.12 | 5.45 | 5.45 | 4.61% | 3,105,932 |
| May 28, 2026 | 5.33 | 5.40 | 5.20 | 5.21 | 5.21 | -1.70% | 1,462,070 |
| May 27, 2026 | 5.29 | 5.46 | 5.09 | 5.30 | 5.30 | 1.53% | 3,139,387 |