Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: Jul 18, 2025, 4:00 PM
1.170
+0.010 (0.86%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 0.93 | 0.98 | 0.90 | 0.93 | 0.93 | 0.74% | 165,716 |
| May 30, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -0.42% | 86,661 |
| May 29, 2025 | 0.97 | 0.99 | 0.92 | 0.93 | 0.93 | -3.98% | 101,382 |
| May 28, 2025 | 1.01 | 1.05 | 0.97 | 0.97 | 0.97 | -3.91% | 244,971 |
| May 27, 2025 | 0.98 | 1.03 | 0.95 | 1.01 | 1.01 | 4.12% | 216,089 |
| May 23, 2025 | 0.88 | 0.99 | 0.87 | 0.97 | 0.97 | 5.66% | 291,334 |
| May 22, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | -1.41% | 313,823 |
| May 21, 2025 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 3.42% | 402,755 |
| May 20, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 4.94% | 286,309 |
| May 19, 2025 | 0.90 | 0.92 | 0.84 | 0.86 | 0.86 | -5.77% | 724,317 |
| May 16, 2025 | 0.85 | 0.93 | 0.84 | 0.91 | 0.91 | 5.02% | 465,738 |
| May 15, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -3.67% | 408,404 |
| May 14, 2025 | 0.81 | 0.91 | 0.81 | 0.90 | 0.90 | 10.01% | 430,112 |
| May 13, 2025 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -5.31% | 861,673 |
| May 12, 2025 | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -0.22% | 305,811 |
| May 9, 2025 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 2.26% | 125,648 |
| May 8, 2025 | 0.92 | 0.92 | 0.81 | 0.85 | 0.85 | -1.56% | 579,882 |
| May 7, 2025 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 1.41% | 403,687 |