Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.710
-0.010 (-0.58%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 1.59 | 1.62 | 1.54 | 1.59 | 1.59 | 0.63% | 390,700 |
| Jul 30, 2024 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 1.28% | 1,540,541 |
| Jul 29, 2024 | 1.56 | 1.60 | 1.51 | 1.56 | 1.56 | - | 293,902 |
| Jul 26, 2024 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 100,239 |
| Jul 25, 2024 | 1.50 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 241,650 |
| Jul 24, 2024 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | -2.28% | 208,674 |
| Jul 23, 2024 | 1.59 | 1.62 | 1.53 | 1.54 | 1.54 | -5.83% | 350,812 |
| Jul 22, 2024 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 1.87% | 325,948 |
| Jul 19, 2024 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 131,153 |
| Jul 18, 2024 | 1.66 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 193,099 |
| Jul 17, 2024 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 232,842 |
| Jul 16, 2024 | 1.63 | 1.71 | 1.61 | 1.69 | 1.69 | 5.62% | 364,552 |
| Jul 15, 2024 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | - | 292,568 |
| Jul 12, 2024 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -3.61% | 272,902 |
| Jul 11, 2024 | 1.46 | 1.73 | 1.46 | 1.66 | 1.66 | 14.48% | 1,058,269 |
| Jul 10, 2024 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 99,701 |
| Jul 9, 2024 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | - | 115,596 |
| Jul 8, 2024 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.34% | 186,033 |
| Jul 5, 2024 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.11% | 146,738 |
| Jul 3, 2024 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 2.52% | 470,158 |
| Jul 2, 2024 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -2.46% | 421,445 |
| Jul 1, 2024 | 1.44 | 1.46 | 1.36 | 1.43 | 1.43 | -1.38% | 444,791 |
| Jun 28, 2024 | 1.53 | 1.55 | 1.43 | 1.45 | 1.45 | -3.34% | 760,671 |
| Jun 27, 2024 | 1.37 | 1.50 | 1.35 | 1.50 | 1.50 | 11.57% | 728,944 |
| Jun 26, 2024 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 874,190 |
| Jun 25, 2024 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 896,138 |
| Jun 24, 2024 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 424,579 |
| Jun 21, 2024 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 1,689,658 |
| Jun 20, 2024 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | - | 321,750 |
| Jun 18, 2024 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | - | 202,268 |
| Jun 17, 2024 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 278,169 |
| Jun 14, 2024 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 216,730 |
| Jun 13, 2024 | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 278,184 |
| Jun 12, 2024 | 1.51 | 1.51 | 1.36 | 1.38 | 1.38 | -4.17% | 598,627 |
| Jun 11, 2024 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 114,482 |
| Jun 10, 2024 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 195,616 |
| Jun 7, 2024 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | - | 425,473 |
| Jun 6, 2024 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 260,975 |
| Jun 5, 2024 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 254,994 |
| Jun 4, 2024 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -2.63% | 275,736 |