Skip to main content
Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
2.280
-0.080 (-3.39%)
Feb 27, 2026, 4:00 PM EST - Market closed

Alto Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.312.362.252.292.29-2.97%639,131
Feb 26, 20262.362.392.302.362.36-0.84%530,711
Feb 25, 20262.412.452.342.382.38-1.24%614,875
Feb 24, 20262.382.432.362.412.411.26%227,627
Feb 23, 20262.412.412.352.382.38-1.65%374,517
Feb 20, 20262.492.512.382.422.42-3.59%425,401
Feb 19, 20262.492.532.422.512.510.40%409,694
Feb 18, 20262.542.602.472.502.50-1.57%378,419
Feb 17, 20262.652.662.522.542.54-5.22%555,788
Feb 13, 20262.642.742.602.682.681.52%420,303
Feb 12, 20262.782.782.622.642.64-4.69%659,864
Feb 11, 20262.782.792.612.772.770.73%805,987
Feb 10, 20262.762.802.582.752.75-0.72%722,672
Feb 9, 20262.742.872.692.772.771.84%986,647
Feb 6, 20262.542.802.542.722.727.94%656,069
Feb 5, 20262.572.702.512.522.52-4.55%654,897
Feb 4, 20262.832.832.552.642.64-5.71%817,606
Feb 3, 20262.592.852.502.802.808.95%1,508,234
Feb 2, 20262.492.642.432.572.572.80%999,381
Jan 30, 20262.592.642.452.502.50-2.72%727,300
Jan 29, 20262.632.742.522.572.57-1.53%631,923
Jan 28, 20262.702.912.502.612.61-0.38%1,129,773
Jan 27, 20262.682.772.592.622.62-1.87%626,944
Jan 26, 20262.852.872.662.672.67-5.32%1,010,437
Jan 23, 20262.902.922.752.822.82-2.42%858,510
Jan 22, 20262.902.962.842.892.890.70%883,776
Jan 21, 20262.782.952.762.872.873.24%1,291,916
Jan 20, 20262.682.812.612.782.782.96%957,829
Jan 16, 20262.622.742.572.702.702.66%679,785
Jan 15, 20262.702.752.602.632.63-3.31%493,897
Jan 14, 20262.652.762.602.722.723.82%794,011
Jan 13, 20262.542.662.502.622.623.15%907,701
Jan 12, 20262.412.622.352.542.546.28%1,087,072
Jan 9, 20262.402.482.382.392.39-0.42%580,453
Jan 8, 20262.392.542.392.402.40-910,290
Jan 7, 20262.422.512.392.402.40-2.04%1,008,638
Jan 6, 20262.472.522.342.452.45-1.21%1,663,417
Jan 5, 20262.652.772.432.482.48-6.77%2,110,044
Jan 2, 20262.872.922.572.662.66-7.64%2,242,915
Dec 31, 20252.912.972.852.882.88-1.03%799,785
Dec 30, 20252.923.002.862.912.912.46%1,209,244
Dec 29, 20253.033.032.772.842.84-6.27%1,091,006
Dec 26, 20253.073.153.023.033.03-1.62%959,236
Dec 24, 20252.983.182.943.083.083.70%1,210,488
Dec 23, 20253.033.092.912.972.97-1.33%1,373,760
Dec 22, 20252.973.112.943.013.011.69%1,455,961
Dec 19, 20252.973.052.862.962.96-2,068,990
Dec 18, 20252.602.972.532.962.9613.41%4,204,015
Dec 17, 20252.462.682.412.612.616.53%1,616,378
Dec 16, 20252.562.632.342.452.45-4.30%1,185,790
Dec 15, 20252.502.602.392.562.562.40%978,913
Dec 12, 20252.552.602.452.502.50-2.34%839,176
Dec 11, 20252.502.642.442.562.562.40%963,279
Dec 10, 20252.572.582.442.502.50-2.72%832,475
Dec 9, 20252.342.672.282.572.578.44%2,059,062
Dec 8, 20252.512.562.332.372.37-5.58%1,752,215
Dec 5, 20252.812.882.472.512.51-10.04%1,617,347
Dec 4, 20252.842.922.752.792.79-0.36%1,511,478
Dec 3, 20252.502.832.502.802.809.37%1,629,646
Dec 2, 20252.642.652.482.562.56-2.66%1,708,949
Dec 1, 20252.532.722.472.632.633.14%1,371,404
Nov 28, 20252.452.572.422.552.554.08%588,883
Nov 26, 20252.492.622.352.452.45-2,024,509
Nov 25, 20252.152.522.112.452.4513.95%2,555,293
Nov 24, 20252.122.282.082.152.152.38%1,537,210
Nov 21, 20252.202.252.062.102.10-2.78%1,535,816
Nov 20, 20252.202.312.152.162.160.93%2,048,880
Nov 19, 20252.022.192.002.142.144.90%1,107,215
Nov 18, 20251.962.061.872.042.042.51%1,138,263
Nov 17, 20252.092.121.921.991.99-2.45%2,069,121
Nov 14, 20251.952.061.872.042.045.15%2,290,580
Nov 13, 20251.912.041.851.941.941.84%2,148,000
Nov 12, 20251.802.001.741.911.917.02%2,330,509
Nov 11, 20251.601.851.501.781.789.88%2,117,618
Nov 10, 20251.421.671.401.621.6217.39%3,636,909
Nov 7, 20251.441.491.301.381.38-2.82%2,238,304
Nov 6, 20251.531.601.371.421.4222.41%25,214,002
Nov 5, 20251.131.201.101.161.162.65%9,010,541
Nov 4, 20251.021.151.011.131.138.65%947,913
Nov 3, 20251.001.040.991.041.042.97%292,246
Oct 31, 20251.031.031.001.011.01-3.81%344,627
Oct 30, 20251.021.051.011.051.052.94%170,532
Oct 29, 20251.061.071.011.021.02-3.77%130,258
Oct 28, 20251.061.081.051.061.06-73,721
Oct 27, 20251.101.111.051.061.06-2.75%365,734
Oct 24, 20251.081.121.081.091.090.93%95,767
Oct 23, 20251.081.101.061.081.08-77,540
Oct 22, 20251.111.121.071.081.08-2.70%287,849
Oct 21, 20251.111.131.111.111.11-1.77%94,810
Oct 20, 20251.081.171.081.131.134.63%319,725
Oct 17, 20251.131.161.071.081.08-5.26%376,721
Oct 16, 20251.201.211.121.141.14-5.79%328,817
Oct 15, 20251.161.211.151.211.218.04%581,073
Oct 14, 20251.081.121.081.121.121.82%334,394
Oct 13, 20251.141.141.071.101.10-1.79%288,598
Oct 10, 20251.131.151.111.121.12-144,226
Oct 9, 20251.151.171.101.121.12-0.88%182,884
Oct 8, 20251.111.151.101.131.131.80%122,368
Oct 7, 20251.141.151.061.111.11-2.63%264,884
Oct 6, 20251.101.151.101.141.142.70%345,950