Skip to main content
Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Jun 27, 2025, 4:00 PM
1.190
+0.050 (4.39%)
After-hours: Jun 27, 2025, 7:15 PM EDT

Alto Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.151.201.121.141.14-1.72%532,807
Jun 26, 20251.101.161.061.161.167.41%335,875
Jun 25, 20251.081.131.051.081.08-0.92%203,029
Jun 24, 20251.101.141.031.091.09-1.80%277,685
Jun 23, 20251.141.151.091.111.11-1.77%145,567
Jun 20, 20251.171.191.071.131.13-2.59%652,677
Jun 18, 20251.181.191.151.161.16-1.69%123,290
Jun 17, 20251.141.211.141.181.180.85%323,753
Jun 16, 20251.201.231.131.171.17-375,642
Jun 13, 20251.081.271.051.171.176.36%866,290
Jun 12, 20251.171.171.051.101.10-5.98%309,622
Jun 11, 20251.131.171.101.171.175.41%309,870
Jun 10, 20251.041.151.021.111.117.77%976,780
Jun 9, 20251.031.041.001.031.030.98%114,620
Jun 6, 20250.981.040.951.021.028.38%296,308
Jun 5, 20250.980.980.940.940.94-3.50%92,325
Jun 4, 20250.950.980.930.980.982.73%176,491
Jun 3, 20250.930.980.910.950.951.54%60,300
Jun 2, 20250.930.980.900.930.930.74%165,716
May 30, 20250.920.950.900.930.93-0.42%86,661
May 29, 20250.970.990.920.930.93-3.98%101,382
May 28, 20251.011.050.970.970.97-3.91%244,971
May 27, 20250.981.030.951.011.014.12%216,089
May 23, 20250.880.990.870.970.975.66%291,334
May 22, 20250.900.940.860.920.92-1.41%313,823
May 21, 20250.910.960.900.930.933.42%402,755
May 20, 20250.840.910.840.900.904.94%286,309
May 19, 20250.900.920.840.860.86-5.77%724,317
May 16, 20250.850.930.840.910.915.02%465,738
May 15, 20250.900.910.850.870.87-3.67%408,404
May 14, 20250.810.910.810.900.9010.01%430,112
May 13, 20250.860.870.800.820.82-5.31%861,673
May 12, 20250.910.930.860.860.86-0.22%305,811
May 9, 20250.840.880.830.870.872.26%125,648
May 8, 20250.920.920.810.850.85-1.56%579,882
May 7, 20250.820.880.820.860.861.41%403,687
May 6, 20250.900.900.840.850.85-3.63%286,811
May 5, 20250.990.990.880.880.88-9.94%458,629
May 2, 20250.901.030.900.980.988.53%547,436
May 1, 20250.920.940.880.900.90-0.17%354,969
Apr 30, 20250.910.920.870.900.90-1.05%162,242
Apr 29, 20250.900.930.870.910.912.59%208,994
Apr 28, 20250.910.930.870.890.89-1.45%121,527
Apr 25, 20250.890.920.860.900.901.29%126,440
Apr 24, 20250.840.890.820.890.896.51%351,022
Apr 23, 20250.810.840.800.840.844.46%248,059
Apr 22, 20250.780.820.770.800.802.41%133,997
Apr 21, 20250.800.810.780.780.78-2.36%223,770
Apr 17, 20250.800.820.800.800.80-1.23%485,556
Apr 16, 20250.820.840.780.810.81-2.43%360,510