Alto Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	0.90	0.90	0.84	0.85	0.85	-3.63%	286,811
May 5, 2025	0.99	0.99	0.88	0.88	0.88	-9.94%	458,629
May 2, 2025	0.90	1.03	0.90	0.98	0.98	8.53%	547,436
May 1, 2025	0.92	0.94	0.88	0.90	0.90	-0.17%	354,969
Apr 30, 2025	0.91	0.92	0.87	0.90	0.90	-1.05%	162,242
Apr 29, 2025	0.90	0.93	0.87	0.91	0.91	2.59%	208,994
Apr 28, 2025	0.91	0.93	0.87	0.89	0.89	-1.45%	121,527
Apr 25, 2025	0.89	0.92	0.86	0.90	0.90	1.29%	126,440
Apr 24, 2025	0.84	0.89	0.82	0.89	0.89	6.51%	351,022
Apr 23, 2025	0.81	0.84	0.80	0.84	0.84	4.46%	248,059
Apr 22, 2025	0.78	0.82	0.77	0.80	0.80	2.41%	133,997
Apr 21, 2025	0.80	0.81	0.78	0.78	0.78	-2.36%	223,770
Apr 17, 2025	0.80	0.82	0.80	0.80	0.80	-1.23%	485,556
Apr 16, 2025	0.82	0.84	0.78	0.81	0.81	-2.43%	360,510