Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.090
0.00 (0.00%)
At close: Sep 29, 2025, 4:00 PM EDT
1.100
+0.010 (0.92%)
After-hours: Sep 29, 2025, 7:37 PM EDT
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 374,507 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 130,123 |
| Sep 25, 2025 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 245,628 |
| Sep 24, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 293,902 |
| Sep 23, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 385,189 |
| Sep 22, 2025 | 1.05 | 1.13 | 1.03 | 1.05 | 1.05 | 14.48% | 1,613,152 |
| Sep 19, 2025 | 1.28 | 1.30 | 0.92 | 0.92 | 0.92 | -28.62% | 2,328,057 |
| Sep 18, 2025 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 9.83% | 618,855 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 237,424 |
| Sep 16, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | - | 113,147 |
| Sep 15, 2025 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | - | 304,239 |
| Sep 12, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 120,350 |
| Sep 11, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 170,559 |
| Sep 10, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 134,705 |
| Sep 9, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 102,160 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 230,858 |
| Sep 5, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 129,302 |
| Sep 4, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 103,843 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 66,977 |
| Sep 2, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 124,951 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 144,112 |
| Aug 28, 2025 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 8.57% | 336,547 |
| Aug 27, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 171,132 |
| Aug 26, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 133,039 |
| Aug 25, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 110,471 |
| Aug 22, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 146,599 |
| Aug 21, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 59,967 |
| Aug 20, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 132,586 |
| Aug 19, 2025 | 1.06 | 1.08 | 0.99 | 1.03 | 1.03 | -1.90% | 430,528 |
| Aug 18, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 167,086 |
| Aug 15, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 261,343 |
| Aug 14, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | -1.89% | 259,264 |
| Aug 13, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 87,819 |
| Aug 12, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 238,267 |
| Aug 11, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 457,059 |
| Aug 8, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 173,457 |
| Aug 7, 2025 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 469,688 |
| Aug 6, 2025 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | - | 445,474 |
| Aug 5, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 118,775 |
| Aug 4, 2025 | 1.04 | 1.09 | 1.01 | 1.03 | 1.03 | -1.90% | 172,748 |
| Aug 1, 2025 | 1.01 | 1.10 | 0.97 | 1.05 | 1.05 | 3.96% | 377,026 |
| Jul 31, 2025 | 1.02 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 150,790 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 463,362 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 162,056 |
| Jul 28, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 52,258 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 72,255 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 116,456 |
| Jul 23, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 65,936 |
| Jul 22, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 290,486 |
| Jul 21, 2025 | 1.19 | 1.25 | 1.17 | 1.23 | 1.23 | 5.13% | 342,048 |