Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
5.19
+0.21 (4.22%)
At close: Jun 26, 2026, 4:00 PM EDT
5.19
0.00 (-0.08%)
After-hours: Jun 26, 2026, 7:42 PM EDT
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.97 | 5.23 | 4.92 | 5.19 | 5.19 | 4.22% | 11,170,064 |
| Jun 25, 2026 | 5.08 | 5.11 | 4.89 | 4.98 | 4.98 | -1.39% | 1,474,627 |
| Jun 24, 2026 | 5.04 | 5.13 | 4.85 | 5.05 | 5.05 | -1.17% | 2,504,070 |
| Jun 23, 2026 | 5.04 | 5.29 | 4.96 | 5.11 | 5.11 | -2.11% | 1,408,692 |
| Jun 22, 2026 | 5.09 | 5.28 | 5.02 | 5.22 | 5.22 | 3.98% | 1,841,092 |
| Jun 18, 2026 | 5.00 | 5.10 | 4.81 | 5.02 | 5.02 | 1.41% | 2,636,825 |
| Jun 17, 2026 | 4.91 | 5.16 | 4.81 | 4.95 | 4.95 | 2.27% | 2,264,631 |
| Jun 16, 2026 | 5.50 | 5.58 | 4.82 | 4.84 | 4.84 | -12.64% | 3,802,220 |
| Jun 15, 2026 | 5.72 | 5.78 | 5.47 | 5.54 | 5.54 | -2.81% | 3,005,108 |
| Jun 12, 2026 | 5.69 | 5.85 | 5.68 | 5.70 | 5.70 | 0.88% | 1,626,662 |
| Jun 11, 2026 | 5.73 | 5.73 | 5.51 | 5.65 | 5.65 | -0.18% | 1,780,891 |
| Jun 10, 2026 | 5.39 | 5.88 | 5.33 | 5.66 | 5.66 | 7.60% | 3,231,342 |
| Jun 9, 2026 | 5.63 | 5.67 | 5.20 | 5.26 | 5.26 | -6.57% | 2,543,739 |
| Jun 8, 2026 | 5.58 | 5.96 | 5.50 | 5.63 | 5.63 | 3.68% | 2,757,800 |
| Jun 5, 2026 | 5.45 | 5.47 | 5.23 | 5.43 | 5.43 | -1.63% | 2,086,392 |
| Jun 4, 2026 | 5.50 | 5.75 | 5.45 | 5.52 | 5.52 | -0.18% | 2,006,310 |
| Jun 3, 2026 | 5.70 | 5.79 | 5.51 | 5.53 | 5.53 | -2.47% | 1,933,709 |
| Jun 2, 2026 | 5.72 | 5.90 | 5.58 | 5.67 | 5.67 | -0.70% | 2,497,516 |
| Jun 1, 2026 | 5.50 | 5.93 | 5.40 | 5.71 | 5.71 | 4.77% | 3,810,415 |
| May 29, 2026 | 5.21 | 5.52 | 5.12 | 5.45 | 5.45 | 4.61% | 3,105,932 |
| May 28, 2026 | 5.33 | 5.40 | 5.20 | 5.21 | 5.21 | -1.70% | 1,462,070 |
| May 27, 2026 | 5.29 | 5.46 | 5.09 | 5.30 | 5.30 | 1.53% | 3,139,387 |
| May 26, 2026 | 4.76 | 5.41 | 4.70 | 5.22 | 5.22 | 11.06% | 5,580,921 |
| May 22, 2026 | 4.54 | 4.76 | 4.50 | 4.70 | 4.70 | 3.07% | 1,354,356 |
| May 21, 2026 | 4.61 | 4.71 | 4.48 | 4.56 | 4.56 | -2.36% | 1,317,281 |
| May 20, 2026 | 4.72 | 4.78 | 4.59 | 4.67 | 4.67 | -1.06% | 1,198,752 |
| May 19, 2026 | 4.67 | 4.80 | 4.52 | 4.72 | 4.72 | 0.43% | 1,532,819 |
| May 18, 2026 | 4.63 | 4.82 | 4.54 | 4.70 | 4.70 | 0.64% | 1,419,116 |
| May 15, 2026 | 4.84 | 4.85 | 4.53 | 4.67 | 4.67 | 0.21% | 1,146,595 |
| May 14, 2026 | 4.64 | 4.80 | 4.63 | 4.66 | 4.66 | 1.53% | 1,490,576 |
| May 13, 2026 | 4.65 | 4.70 | 4.44 | 4.59 | 4.59 | -0.65% | 2,415,091 |
| May 12, 2026 | 4.85 | 4.97 | 4.48 | 4.62 | 4.62 | -5.71% | 3,654,054 |
| May 11, 2026 | 4.67 | 4.98 | 4.60 | 4.90 | 4.90 | 9.87% | 2,996,019 |
| May 8, 2026 | 4.55 | 4.75 | 4.30 | 4.46 | 4.46 | -1.76% | 2,553,852 |
| May 7, 2026 | 5.40 | 5.52 | 4.44 | 4.54 | 4.54 | -18.35% | 4,927,910 |
| May 6, 2026 | 5.94 | 5.94 | 5.49 | 5.56 | 5.56 | -7.18% | 3,241,765 |
| May 5, 2026 | 5.58 | 6.00 | 5.47 | 5.99 | 5.99 | 9.51% | 2,730,815 |
| May 4, 2026 | 5.31 | 5.64 | 5.25 | 5.47 | 5.47 | 0.74% | 1,700,590 |
| May 1, 2026 | 5.53 | 5.60 | 5.20 | 5.43 | 5.43 | -1.63% | 1,643,526 |
| Apr 30, 2026 | 5.30 | 5.53 | 5.30 | 5.52 | 5.52 | 3.95% | 1,700,649 |
| Apr 29, 2026 | 5.28 | 5.32 | 5.04 | 5.31 | 5.31 | 0.57% | 1,287,954 |
| Apr 28, 2026 | 5.47 | 5.57 | 5.22 | 5.28 | 5.28 | -3.83% | 1,329,835 |
| Apr 27, 2026 | 5.34 | 5.58 | 5.25 | 5.49 | 5.49 | 3.20% | 1,543,114 |
| Apr 24, 2026 | 5.33 | 5.36 | 5.10 | 5.32 | 5.32 | 0.19% | 1,252,356 |
| Apr 23, 2026 | 5.15 | 5.35 | 5.09 | 5.31 | 5.31 | 2.71% | 1,187,166 |
| Apr 22, 2026 | 5.00 | 5.21 | 4.98 | 5.17 | 5.17 | 4.87% | 1,350,413 |
| Apr 21, 2026 | 4.92 | 5.11 | 4.89 | 4.93 | 4.93 | 0.82% | 660,247 |
| Apr 20, 2026 | 4.95 | 5.04 | 4.88 | 4.89 | 4.89 | -1.01% | 802,975 |
| Apr 17, 2026 | 5.08 | 5.12 | 4.75 | 4.94 | 4.94 | - | 1,503,458 |
| Apr 16, 2026 | 4.88 | 5.03 | 4.88 | 4.94 | 4.94 | 0.82% | 887,538 |