Skip to main content
Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.440
+0.050 (3.60%)
Nov 21, 2024, 12:39 PM EST - Market open

Alto Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.381.401.341.391.39-928,592
Nov 19, 20241.391.431.381.391.39-703,384
Nov 18, 20241.371.421.361.391.391.46%675,032
Nov 15, 20241.371.381.341.371.37-0.72%864,803
Nov 14, 20241.371.391.321.381.385.34%1,357,458
Nov 13, 20241.351.371.311.311.31-3.68%1,484,302
Nov 12, 20241.351.381.321.361.360.74%1,311,296
Nov 11, 20241.311.371.301.351.353.85%1,484,961
Nov 8, 20241.221.371.201.301.307.44%3,241,466
Nov 7, 20241.601.621.181.211.21-37.63%7,653,669
Nov 6, 20241.972.001.861.941.940.52%884,604
Nov 5, 20241.952.011.911.931.93-0.52%682,137
Nov 4, 20241.902.051.901.941.942.11%1,071,473
Nov 1, 20241.781.941.781.901.906.74%1,656,594
Oct 31, 20241.731.821.731.781.783.49%441,165
Oct 30, 20241.741.781.711.721.72-1.15%285,289
Oct 29, 20241.811.811.721.741.74-2.79%188,280
Oct 28, 20241.721.841.721.791.794.68%591,230
Oct 25, 20241.721.761.691.711.71-0.58%330,838
Oct 24, 20241.711.731.681.721.720.58%313,124
Oct 23, 20241.731.821.691.711.71-1.16%515,331
Oct 22, 20241.741.761.721.731.73-0.57%417,995
Oct 21, 20241.741.941.731.741.740.58%1,313,980
Oct 18, 20241.731.801.681.731.731.17%544,489
Oct 17, 20241.761.761.621.711.71-383,352
Oct 16, 20241.731.781.701.711.71-1.16%357,343
Oct 15, 20241.651.791.621.731.736.79%911,267
Oct 14, 20241.661.671.611.621.62-2.41%214,718
Oct 11, 20241.671.691.631.661.66-0.60%284,148
Oct 10, 20241.631.671.611.671.672.45%210,160
Oct 9, 20241.611.671.601.631.631.24%249,183
Oct 8, 20241.601.641.591.611.61-237,195
Oct 7, 20241.671.671.601.611.61-3.01%178,316
Oct 4, 20241.651.671.601.661.663.11%285,716
Oct 3, 20241.611.651.591.611.61-0.62%424,519
Oct 2, 20241.611.671.601.621.62-221,292
Oct 1, 20241.611.661.581.621.620.62%379,286
Sep 30, 20241.641.671.581.611.61-1.83%168,779
Sep 27, 20241.691.721.621.641.64-2.38%165,346
Sep 26, 20241.591.741.591.681.686.33%606,730
Sep 25, 20241.601.621.561.581.58-0.63%122,500
Sep 24, 20241.601.661.581.591.59-1.85%274,623
Sep 23, 20241.611.641.581.621.620.62%226,849
Sep 20, 20241.721.721.581.611.61-6.94%1,679,553
Sep 19, 20241.831.871.701.731.73-2.26%401,969
Sep 18, 20241.751.871.751.771.771.14%1,207,167
Sep 17, 20241.601.771.581.751.759.37%850,832
Sep 16, 20241.531.661.511.601.603.90%759,881
Sep 13, 20241.441.541.421.541.547.69%564,012
Sep 12, 20241.401.451.401.431.432.14%200,681
Sep 11, 20241.381.401.351.401.402.94%397,662
Sep 10, 20241.391.391.351.361.36-1.45%259,900
Sep 9, 20241.421.451.381.381.38-3.50%209,678
Sep 6, 20241.451.481.381.431.43-0.69%526,956
Sep 5, 20241.421.531.421.441.440.70%862,818
Sep 4, 20241.361.441.351.431.434.38%1,293,442
Sep 3, 20241.351.391.351.371.37-0.72%329,773
Aug 30, 20241.391.401.361.381.38-432,636
Aug 29, 20241.401.411.371.381.38-626,518
Aug 28, 20241.411.421.361.381.38-2.82%422,834
Aug 27, 20241.441.451.401.421.42-0.70%509,085
Aug 26, 20241.461.491.431.431.43-1.38%221,472
Aug 23, 20241.431.461.421.451.453.57%367,386
Aug 22, 20241.451.451.401.401.40-2.78%238,833
Aug 21, 20241.431.451.421.441.442.13%307,663
Aug 20, 20241.451.461.411.411.41-2.08%336,288
Aug 19, 20241.421.461.381.441.440.70%453,105
Aug 16, 20241.441.471.431.431.43-180,071
Aug 15, 20241.451.501.421.431.43-0.69%362,790
Aug 14, 20241.491.521.431.441.44-1.37%614,244
Aug 13, 20241.371.481.351.461.468.15%431,171
Aug 12, 20241.391.391.341.351.35-2.88%284,066
Aug 9, 20241.431.451.331.391.39-2.80%791,071
Aug 8, 20241.431.501.401.431.43-2.05%504,019
Aug 7, 20241.511.581.441.461.465.80%629,195
Aug 6, 20241.401.431.371.381.38-1.43%533,340
Aug 5, 20241.401.451.361.401.40-6.04%661,485
Aug 2, 20241.521.521.481.491.49-3.87%329,870
Aug 1, 20241.581.581.511.551.55-2.52%566,210
Jul 31, 20241.591.621.541.591.590.63%390,700
Jul 30, 20241.541.591.531.581.581.28%1,540,541
Jul 29, 20241.561.601.511.561.56-293,902
Jul 26, 20241.561.561.531.561.561.30%100,239
Jul 25, 20241.501.551.471.541.542.67%241,650
Jul 24, 20241.521.571.491.501.50-2.28%208,674
Jul 23, 20241.591.621.531.541.54-5.83%350,812
Jul 22, 20241.601.641.561.631.631.87%325,948
Jul 19, 20241.621.621.581.601.600.63%131,153
Jul 18, 20241.661.701.591.591.59-4.79%193,099
Jul 17, 20241.691.721.651.671.67-1.18%232,842
Jul 16, 20241.631.711.611.691.695.62%364,552
Jul 15, 20241.601.641.581.601.60-292,568
Jul 12, 20241.681.681.571.601.60-3.61%272,902
Jul 11, 20241.461.731.461.661.6614.48%1,058,269
Jul 10, 20241.451.471.441.451.45-99,701
Jul 9, 20241.431.461.421.451.45-115,596
Jul 8, 20241.461.481.451.451.45-0.34%186,033
Jul 5, 20241.431.461.431.461.462.11%146,738
Jul 3, 20241.401.471.381.431.432.52%470,158
Jul 2, 20241.441.471.371.391.39-2.46%421,445