Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.480
-0.050 (-3.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.59 | 1.74 | 1.59 | 1.68 | 1.68 | 6.33% | 606,730 |
| Sep 25, 2024 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 122,500 |
| Sep 24, 2024 | 1.60 | 1.66 | 1.58 | 1.59 | 1.59 | -1.85% | 274,623 |
| Sep 23, 2024 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 226,849 |
| Sep 20, 2024 | 1.72 | 1.72 | 1.58 | 1.61 | 1.61 | -6.94% | 1,679,553 |
| Sep 19, 2024 | 1.83 | 1.87 | 1.70 | 1.73 | 1.73 | -2.26% | 401,969 |
| Sep 18, 2024 | 1.75 | 1.87 | 1.75 | 1.77 | 1.77 | 1.14% | 1,207,167 |
| Sep 17, 2024 | 1.60 | 1.77 | 1.58 | 1.75 | 1.75 | 9.37% | 850,832 |
| Sep 16, 2024 | 1.53 | 1.66 | 1.51 | 1.60 | 1.60 | 3.90% | 759,881 |
| Sep 13, 2024 | 1.44 | 1.54 | 1.42 | 1.54 | 1.54 | 7.69% | 564,012 |
| Sep 12, 2024 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 200,681 |
| Sep 11, 2024 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 397,662 |
| Sep 10, 2024 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 259,900 |
| Sep 9, 2024 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -3.50% | 209,678 |
| Sep 6, 2024 | 1.45 | 1.48 | 1.38 | 1.43 | 1.43 | -0.69% | 526,956 |
| Sep 5, 2024 | 1.42 | 1.53 | 1.42 | 1.44 | 1.44 | 0.70% | 862,818 |
| Sep 4, 2024 | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | 4.38% | 1,293,442 |
| Sep 3, 2024 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 329,773 |
| Aug 30, 2024 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 432,636 |
| Aug 29, 2024 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | - | 626,518 |
| Aug 28, 2024 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 422,834 |
| Aug 27, 2024 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 509,085 |
| Aug 26, 2024 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 221,472 |
| Aug 23, 2024 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 3.57% | 367,386 |
| Aug 22, 2024 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 238,833 |
| Aug 21, 2024 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.13% | 307,663 |
| Aug 20, 2024 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 336,288 |
| Aug 19, 2024 | 1.42 | 1.46 | 1.38 | 1.44 | 1.44 | 0.70% | 453,105 |
| Aug 16, 2024 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | - | 180,071 |
| Aug 15, 2024 | 1.45 | 1.50 | 1.42 | 1.43 | 1.43 | -0.69% | 362,790 |
| Aug 14, 2024 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -1.37% | 614,244 |
| Aug 13, 2024 | 1.37 | 1.48 | 1.35 | 1.46 | 1.46 | 8.15% | 431,171 |
| Aug 12, 2024 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 284,066 |
| Aug 9, 2024 | 1.43 | 1.45 | 1.33 | 1.39 | 1.39 | -2.80% | 791,071 |
| Aug 8, 2024 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | -2.05% | 504,019 |
| Aug 7, 2024 | 1.51 | 1.58 | 1.44 | 1.46 | 1.46 | 5.80% | 629,195 |
| Aug 6, 2024 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 533,340 |
| Aug 5, 2024 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -6.04% | 661,485 |
| Aug 2, 2024 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -3.87% | 329,870 |
| Aug 1, 2024 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -2.52% | 566,210 |