Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.070
+0.010 (0.94%)
Aug 14, 2025, 11:44 AM - Market open
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 87,819 |
| Aug 12, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 238,267 |
| Aug 11, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 457,059 |
| Aug 8, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 173,457 |
| Aug 7, 2025 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 469,688 |
| Aug 6, 2025 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | - | 445,474 |
| Aug 5, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 118,775 |
| Aug 4, 2025 | 1.04 | 1.09 | 1.01 | 1.03 | 1.03 | -1.90% | 172,748 |
| Aug 1, 2025 | 1.01 | 1.10 | 0.97 | 1.05 | 1.05 | 3.96% | 377,026 |
| Jul 31, 2025 | 1.02 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 150,790 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 463,362 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 162,056 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 52,258 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 72,255 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 116,456 |
| Jul 23, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 65,936 |
| Jul 22, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 290,486 |
| Jul 21, 2025 | 1.19 | 1.25 | 1.17 | 1.23 | 1.23 | 5.13% | 342,048 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 139,686 |
| Jul 17, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 140,780 |
| Jul 16, 2025 | 1.19 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 110,355 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.19 | 1.19 | 1.19 | -5.56% | 193,612 |
| Jul 14, 2025 | 1.23 | 1.26 | 1.19 | 1.26 | 1.26 | 1.61% | 130,573 |
| Jul 11, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 111,614 |
| Jul 10, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 171,874 |
| Jul 9, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 181,307 |
| Jul 8, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 285,861 |
| Jul 7, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 289,738 |
| Jul 3, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 254,344 |
| Jul 2, 2025 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 6.03% | 307,209 |
| Jul 1, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | 0.87% | 171,890 |
| Jun 30, 2025 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | 0.88% | 247,901 |
| Jun 27, 2025 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 532,807 |
| Jun 26, 2025 | 1.10 | 1.16 | 1.06 | 1.16 | 1.16 | 7.41% | 335,875 |
| Jun 25, 2025 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 203,029 |
| Jun 24, 2025 | 1.10 | 1.14 | 1.03 | 1.09 | 1.09 | -1.80% | 277,685 |
| Jun 23, 2025 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 145,567 |
| Jun 20, 2025 | 1.17 | 1.19 | 1.07 | 1.13 | 1.13 | -2.59% | 652,677 |
| Jun 18, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 123,290 |
| Jun 17, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 323,753 |
| Jun 16, 2025 | 1.20 | 1.23 | 1.13 | 1.17 | 1.17 | - | 375,642 |
| Jun 13, 2025 | 1.08 | 1.27 | 1.05 | 1.17 | 1.17 | 6.36% | 866,290 |
| Jun 12, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | -5.98% | 309,622 |
| Jun 11, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 5.41% | 309,870 |
| Jun 10, 2025 | 1.04 | 1.15 | 1.02 | 1.11 | 1.11 | 7.77% | 976,780 |
| Jun 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 114,620 |
| Jun 6, 2025 | 0.98 | 1.04 | 0.95 | 1.02 | 1.02 | 8.38% | 296,308 |
| Jun 5, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.50% | 92,325 |
| Jun 4, 2025 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 2.73% | 176,491 |
| Jun 3, 2025 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | 1.54% | 60,300 |