Skip to main content
logo
Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
24.94
-0.72 (-2.81%)
At close: May 1, 2026, 4:00 PM EDT
24.46
-0.48 (-1.92%)
After-hours: May 1, 2026, 7:27 PM EDT

Alto Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202625.4625.7524.2624.9424.94-2.81%207,730
Apr 30, 202624.6025.8523.2825.6625.665.60%334,089
Apr 29, 202624.3924.3923.5224.3024.30-0.69%142,845
Apr 28, 202624.2424.9923.6924.4724.470.82%140,264
Apr 27, 202624.5525.6623.9224.2724.27-1.02%185,312
Apr 24, 202625.9226.0124.1524.5224.52-4.63%192,384
Apr 23, 202626.9427.8725.4325.7125.71-5.34%230,042
Apr 22, 202626.2228.4425.9627.1627.166.14%334,648
Apr 21, 202627.1427.3524.8425.5925.59-6.37%317,914
Apr 20, 202627.5927.5926.0127.3327.33-1.41%332,444
Apr 17, 202626.2528.1125.8127.7227.726.37%336,898
Apr 16, 202625.5026.2525.0626.0626.062.32%316,641
Apr 15, 202625.4525.8424.7525.4725.47-1.36%339,296
Apr 14, 202626.4527.5025.6025.8225.820.27%533,398
Apr 13, 202622.6925.9022.2925.7525.7513.04%773,282
Apr 10, 202622.5322.7821.7422.7822.781.70%179,841
Apr 9, 202621.4622.6120.8222.4022.403.18%194,038
Apr 8, 202621.8522.3021.5721.7121.711.69%267,371
Apr 7, 202622.3422.3420.8921.3521.35-5.24%266,204
Apr 6, 202621.3522.6521.0022.5322.533.92%346,594
Apr 2, 202620.0022.9519.4921.6821.68-7.39%691,053
Apr 1, 202622.5723.8721.9723.4123.414.14%275,627
Mar 31, 202620.3523.0520.0022.4822.4812.51%740,857
Mar 30, 202620.6321.2419.6719.9819.98-2.54%174,649
Mar 27, 202620.7021.4219.8520.5020.50-1.54%201,838
Mar 26, 202620.3521.5520.2720.8220.820.73%211,236
Mar 25, 202620.0521.1219.9820.6720.672.38%186,033
Mar 24, 202619.7720.4619.4120.1920.190.85%166,818
Mar 23, 202621.4822.4019.6120.0220.02-6.75%496,842
Mar 20, 202621.2522.4020.5721.4721.47-2.59%420,255
Mar 19, 202622.0622.5220.9422.0422.04-2.13%347,125
Mar 18, 202622.6623.1721.8622.5222.520.72%296,069
Mar 17, 202624.3225.1722.3022.3622.36-7.95%397,069
Mar 16, 202622.5225.1321.7624.2924.299.12%792,466
Mar 13, 202622.2222.8321.7822.2622.260.13%263,827
Mar 12, 202622.8023.1921.2322.2322.23-3.56%322,379
Mar 11, 202620.7223.5620.6323.0523.0510.39%427,376
Mar 10, 202621.8522.5020.6520.8820.88-5.05%199,294
Mar 9, 202620.2822.0020.2821.9921.995.92%327,154
Mar 6, 202620.1421.4920.0320.7620.760.87%218,410
Mar 5, 202620.7021.0019.2820.5820.58-3.97%149,942
Mar 4, 202620.2921.5719.5321.4321.436.56%125,279
Mar 3, 202619.8820.5518.5620.1120.11-2.52%163,122
Mar 2, 202619.3521.5619.1620.6320.634.77%265,506
Feb 27, 202618.9419.7418.7819.6919.692.07%89,789
Feb 26, 202619.1319.3018.4219.2919.291.58%109,020
Feb 25, 202619.3019.8518.6518.9918.99-1.71%107,642
Feb 24, 202618.4019.9118.0019.3219.325.57%218,995
Feb 23, 202617.4118.4917.4118.3018.303.86%124,179
Feb 20, 202619.2819.4917.0817.6217.62-9.64%171,434