Alto Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	4.55	4.55	4.06	4.16	4.16	-7.96%	1,886,708
Mar 19, 2026	4.55	4.63	4.46	4.52	4.52	-1.53%	836,761
Mar 18, 2026	4.70	4.74	4.56	4.59	4.59	-2.55%	1,027,569
Mar 17, 2026	4.32	4.77	4.25	4.71	4.71	9.28%	1,688,029
Mar 16, 2026	4.61	4.65	4.27	4.31	4.31	-7.51%	1,626,381
Mar 13, 2026	4.80	4.80	4.54	4.66	4.66	-1.89%	1,339,547
Mar 12, 2026	4.60	4.89	4.45	4.75	4.75	3.71%	2,191,470
Mar 11, 2026	4.55	4.64	4.40	4.58	4.58	-0.43%	2,100,204
Mar 10, 2026	4.37	4.65	4.26	4.60	4.60	5.26%	2,539,244
Mar 9, 2026	4.37	4.53	4.23	4.37	4.37	-0.46%	2,735,171
Mar 6, 2026	4.04	4.53	4.02	4.39	4.39	9.20%	5,647,887
Mar 5, 2026	3.55	4.20	3.12	4.02	4.02	54.62%	27,238,172
Mar 4, 2026	2.66	2.71	2.53	2.60	2.60	-	3,285,566
Mar 3, 2026	2.45	2.72	2.41	2.60	2.60	3.17%	738,355
Mar 2, 2026	2.25	2.54	2.25	2.52	2.52	10.53%	776,521
Feb 27, 2026	2.31	2.36	2.25	2.28	2.28	-3.39%	639,151
Feb 26, 2026	2.36	2.39	2.30	2.36	2.36	-0.84%	532,730
Feb 25, 2026	2.41	2.45	2.34	2.38	2.38	-1.24%	620,075
Feb 24, 2026	2.38	2.43	2.36	2.41	2.41	1.26%	228,131
Feb 23, 2026	2.41	2.41	2.35	2.38	2.38	-1.65%	376,093
Feb 20, 2026	2.49	2.51	2.38	2.42	2.42	-3.59%	447,435
Feb 19, 2026	2.49	2.53	2.42	2.51	2.51	0.40%	409,694
Feb 18, 2026	2.54	2.60	2.47	2.50	2.50	-1.57%	405,457
Feb 17, 2026	2.65	2.66	2.52	2.54	2.54	-5.22%	556,388
Feb 13, 2026	2.64	2.74	2.60	2.68	2.68	1.52%	421,565
Feb 12, 2026	2.78	2.78	2.62	2.64	2.64	-4.69%	660,065
Feb 11, 2026	2.78	2.79	2.61	2.77	2.77	0.73%	806,129
Feb 10, 2026	2.76	2.80	2.58	2.75	2.75	-0.72%	722,783
Feb 9, 2026	2.74	2.87	2.69	2.77	2.77	1.84%	992,995
Feb 6, 2026	2.54	2.80	2.54	2.72	2.72	7.94%	657,995
Feb 5, 2026	2.57	2.70	2.51	2.52	2.52	-4.55%	655,265
Feb 4, 2026	2.83	2.83	2.55	2.64	2.64	-5.71%	822,635
Feb 3, 2026	2.59	2.85	2.50	2.80	2.80	8.95%	1,530,179
Feb 2, 2026	2.49	2.64	2.43	2.57	2.57	2.80%	999,810
Jan 30, 2026	2.59	2.64	2.45	2.50	2.50	-2.72%	727,566
Jan 29, 2026	2.63	2.74	2.52	2.57	2.57	-1.53%	632,114
Jan 28, 2026	2.70	2.91	2.50	2.61	2.61	-0.38%	1,187,555
Jan 27, 2026	2.68	2.77	2.59	2.62	2.62	-1.87%	660,527
Jan 26, 2026	2.85	2.87	2.66	2.67	2.67	-5.32%	1,012,965
Jan 23, 2026	2.90	2.92	2.75	2.82	2.82	-2.42%	860,661
Jan 22, 2026	2.90	2.96	2.84	2.89	2.89	0.70%	885,544
Jan 21, 2026	2.78	2.95	2.76	2.87	2.87	3.24%	1,296,052
Jan 20, 2026	2.68	2.81	2.61	2.78	2.78	2.96%	957,836
Jan 16, 2026	2.62	2.74	2.57	2.70	2.70	2.66%	715,830
Jan 15, 2026	2.70	2.75	2.60	2.63	2.63	-3.31%	531,594
Jan 14, 2026	2.65	2.76	2.60	2.72	2.72	3.82%	795,484
Jan 13, 2026	2.54	2.66	2.50	2.62	2.62	3.15%	915,328
Jan 12, 2026	2.41	2.62	2.35	2.54	2.54	6.28%	1,096,842
Jan 9, 2026	2.40	2.48	2.38	2.39	2.39	-0.42%	581,609
Jan 8, 2026	2.39	2.54	2.39	2.40	2.40	-	911,777