Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.170
-0.060 (-4.88%)
At close: Mar 28, 2025, 4:00 PM
1.189
+0.019 (1.64%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 586,938 |
| Mar 27, 2025 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 390,716 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 415,588 |
| Mar 25, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -4.58% | 452,635 |
| Mar 24, 2025 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -3.68% | 724,893 |
| Mar 21, 2025 | 1.22 | 1.37 | 1.20 | 1.36 | 1.36 | 11.48% | 3,551,839 |
| Mar 20, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 752,977 |
| Mar 19, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 680,560 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -5.11% | 503,305 |
| Mar 17, 2025 | 1.30 | 1.37 | 1.29 | 1.37 | 1.37 | 3.79% | 391,116 |
| Mar 14, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | - | 481,400 |
| Mar 13, 2025 | 1.39 | 1.40 | 1.29 | 1.32 | 1.32 | -5.04% | 458,221 |
| Mar 12, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 312,704 |
| Mar 11, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | -0.71% | 508,413 |
| Mar 10, 2025 | 1.48 | 1.50 | 1.39 | 1.41 | 1.41 | -6.00% | 575,472 |
| Mar 7, 2025 | 1.54 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 847,769 |
| Mar 6, 2025 | 1.40 | 1.62 | 1.29 | 1.57 | 1.57 | 6.80% | 1,105,865 |
| Mar 5, 2025 | 1.45 | 1.50 | 1.41 | 1.47 | 1.47 | 2.08% | 722,191 |
| Mar 4, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -4.00% | 537,174 |
| Mar 3, 2025 | 1.63 | 1.66 | 1.50 | 1.50 | 1.50 | -6.83% | 272,652 |
| Feb 28, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | -0.62% | 405,460 |
| Feb 27, 2025 | 1.71 | 1.71 | 1.61 | 1.62 | 1.62 | -5.81% | 312,701 |
| Feb 26, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 358,109 |
| Feb 25, 2025 | 1.87 | 1.87 | 1.73 | 1.75 | 1.75 | -6.42% | 432,125 |
| Feb 24, 2025 | 1.71 | 1.89 | 1.65 | 1.87 | 1.87 | 10.00% | 1,412,875 |
| 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 |