Skip to main content
logo
Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
17.59
+0.17 (0.98%)
At close: Jan 21, 2026, 4:00 PM EST
17.45
-0.14 (-0.80%)
After-hours: Jan 21, 2026, 5:04 PM EST

Alto Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.6017.9417.1817.23--1.09%23,996
Jan 20, 202616.6718.5016.3017.4217.421.46%213,132
Jan 16, 202617.0717.5116.5517.1717.170.88%206,756
Jan 15, 202617.1317.1416.6017.0217.02-0.82%83,939
Jan 14, 202616.5717.5016.0817.1617.164.00%148,236
Jan 13, 202617.3417.3415.9016.5016.50-2.60%147,591
Jan 12, 202616.3317.0215.6816.9416.943.48%135,451
Jan 9, 202616.0517.4715.6916.3716.373.02%215,215
Jan 8, 202615.6216.0215.4815.8915.89-0.69%170,865
Jan 7, 202615.0116.3315.0116.0016.006.10%208,167
Jan 6, 202616.5616.5614.0815.0815.08-8.77%418,895
Jan 5, 202616.6316.6915.5816.5316.53-0.36%274,311
Jan 2, 202617.9517.9516.2216.5916.59-6.80%237,097
Dec 31, 202517.7618.3117.6917.8017.80-0.78%200,556
Dec 30, 202518.8018.9117.3717.9417.94-3.39%373,110
Dec 29, 202518.2318.8618.0018.5718.570.76%277,201
Dec 26, 202519.6819.6818.2118.4318.43-7.29%305,729
Dec 24, 202519.6220.0119.5819.8819.881.12%119,351
Dec 23, 202519.8620.8419.3719.6619.66-1.90%294,429
Dec 22, 202520.0020.2119.3020.0420.040.30%621,768
Dec 19, 202520.0020.9119.0719.9819.982.72%1,267,549
Dec 18, 202517.9219.9717.4019.4519.456.93%716,298
Dec 17, 202517.2418.6417.2118.1918.196.37%698,938
Dec 16, 202516.3117.6815.9017.1017.100.41%500,159
Dec 15, 202515.2517.6115.0017.0317.0312.56%1,216,955
Dec 12, 202514.9615.2314.4015.1315.133.07%217,787
Dec 11, 202514.2115.3114.0014.6814.682.80%233,386
Dec 10, 202513.2014.3313.0214.2814.287.77%291,645
Dec 9, 202513.6113.8412.5113.2513.25-4.26%332,076
Dec 8, 202513.8314.3313.4613.8413.843.05%375,827
Dec 5, 202513.4613.7112.9513.4313.430.37%206,643
Dec 4, 202513.5013.6213.2213.3813.38-0.07%241,972
Dec 3, 202512.9413.6612.9413.3913.394.61%357,620
Dec 2, 202513.0813.2712.6312.8012.80-1.84%185,523
Dec 1, 202513.5013.7313.0213.0413.04-5.85%245,940
Nov 28, 202513.5514.0813.4313.8513.852.52%278,696
Nov 26, 202513.4013.7913.1613.5113.511.12%181,639
Nov 25, 202513.5813.8312.9313.3613.360.45%198,152
Nov 24, 202513.3413.5612.5513.3013.300.38%218,767
Nov 21, 202514.0314.1712.8813.2513.25-6.36%337,944
Nov 20, 202515.3216.4914.0514.1514.15-8.94%444,494
Nov 19, 202514.6515.7814.5715.5415.545.36%518,574
Nov 18, 202513.6314.9213.6014.7514.756.88%440,540
Nov 17, 202512.8414.7912.5513.8013.8013.96%532,237
Nov 14, 202511.0113.2310.8012.1112.116.70%436,949
Nov 13, 202514.4514.4511.3411.3511.35-20.07%634,477
Nov 12, 202513.4014.6913.3014.2014.205.97%444,644
Nov 11, 202512.7313.7612.4713.4013.405.18%340,881
Nov 10, 202511.8812.9011.8712.7412.7410.30%272,293
Nov 7, 202510.8711.5610.6211.5511.553.77%556,751