Alto Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.86	0.87	0.80	0.82	0.82	-5.31%	861,673
May 12, 2025	0.91	0.93	0.86	0.86	0.86	-0.22%	305,811
May 9, 2025	0.84	0.88	0.83	0.87	0.87	2.26%	125,648
May 8, 2025	0.92	0.92	0.81	0.85	0.85	-1.56%	579,882
May 7, 2025	0.82	0.88	0.82	0.86	0.86	1.41%	403,687
May 6, 2025	0.90	0.90	0.84	0.85	0.85	-3.63%	286,811
May 5, 2025	0.99	0.99	0.88	0.88	0.88	-9.94%	458,629
May 2, 2025	0.90	1.03	0.90	0.98	0.98	8.53%	547,436
May 1, 2025	0.92	0.94	0.88	0.90	0.90	-0.17%	354,969
Apr 30, 2025	0.91	0.92	0.87	0.90	0.90	-1.05%	162,242
Apr 29, 2025	0.90	0.93	0.87	0.91	0.91	2.59%	208,994
Apr 28, 2025	0.91	0.93	0.87	0.89	0.89	-1.45%	121,527
Apr 25, 2025	0.89	0.92	0.86	0.90	0.90	1.29%	126,440
Apr 24, 2025	0.84	0.89	0.82	0.89	0.89	6.51%	351,022
Apr 23, 2025	0.81	0.84	0.80	0.84	0.84	4.46%	248,059
Apr 22, 2025	0.78	0.82	0.77	0.80	0.80	2.41%	133,997
Apr 21, 2025	0.80	0.81	0.78	0.78	0.78	-2.36%	223,770
Apr 17, 2025	0.80	0.82	0.80	0.80	0.80	-1.23%	485,556
Apr 16, 2025	0.82	0.84	0.78	0.81	0.81	-2.43%	360,510
Apr 15, 2025	0.87	0.89	0.83	0.83	0.83	-6.51%	673,324
Apr 14, 2025	0.86	0.90	0.84	0.89	0.89	4.89%	387,179
Apr 11, 2025	0.86	0.86	0.83	0.85	0.85	-1.10%	363,028
Apr 10, 2025	0.83	0.88	0.83	0.86	0.86	1.90%	449,886
Apr 9, 2025	0.84	0.90	0.76	0.84	0.84	-1.37%	1,453,155
Apr 8, 2025	0.91	0.91	0.83	0.85	0.85	-2.10%	492,544
Apr 7, 2025	0.88	0.91	0.83	0.87	0.87	-3.70%	526,551
Apr 4, 2025	0.99	1.00	0.90	0.90	0.90	-12.29%	1,081,202
Apr 3, 2025	1.10	1.10	1.01	1.03	1.03	-8.04%	791,032
Apr 2, 2025	1.13	1.14	1.11	1.12	1.12	-	639,152
Apr 1, 2025	1.16	1.17	1.12	1.12	1.12	-1.75%	402,987
Mar 31, 2025	1.16	1.18	1.12	1.14	1.14	-2.56%	443,210
Mar 28, 2025	1.24	1.24	1.15	1.17	1.17	-4.88%	586,938
Mar 27, 2025	1.22	1.24	1.19	1.23	1.23	0.82%	390,716
Mar 26, 2025	1.25	1.25	1.20	1.22	1.22	-2.40%	415,588
Mar 25, 2025	1.30	1.30	1.24	1.25	1.25	-4.58%	452,635
Mar 24, 2025	1.39	1.40	1.29	1.31	1.31	-3.68%	724,893
Mar 21, 2025	1.22	1.37	1.20	1.36	1.36	11.48%	3,551,839
Mar 20, 2025	1.28	1.30	1.22	1.22	1.22	-3.17%	752,977
Mar 19, 2025	1.29	1.31	1.25	1.26	1.26	-3.08%	680,560
Mar 18, 2025	1.38	1.38	1.27	1.30	1.30	-5.11%	503,305
Mar 17, 2025	1.30	1.37	1.29	1.37	1.37	3.79%	391,116
Mar 14, 2025	1.32	1.35	1.28	1.32	1.32	-	481,400
Mar 13, 2025	1.39	1.40	1.29	1.32	1.32	-5.04%	458,221
Mar 12, 2025	1.40	1.42	1.35	1.39	1.39	-0.71%	312,704
Mar 11, 2025	1.44	1.45	1.35	1.40	1.40	-0.71%	508,413
Mar 10, 2025	1.48	1.50	1.39	1.41	1.41	-6.00%	575,472
Mar 7, 2025	1.54	1.59	1.45	1.50	1.50	-4.46%	847,769
Mar 6, 2025	1.40	1.62	1.29	1.57	1.57	6.80%	1,105,865
Mar 5, 2025	1.45	1.50	1.41	1.47	1.47	2.08%	722,191
Mar 4, 2025	1.48	1.49	1.43	1.44	1.44	-4.00%	537,174