Skip to main content
Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
2.510
-0.280 (-10.04%)
At close: Dec 5, 2025, 4:00 PM EST
2.520
+0.010 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST

Alto Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.812.882.472.512.51-10.04%1,611,008
Dec 4, 20252.842.922.752.792.79-0.36%1,510,769
Dec 3, 20252.502.832.502.802.809.37%1,629,437
Dec 2, 20252.642.652.482.562.56-2.66%1,708,337
Dec 1, 20252.532.722.472.632.633.14%1,361,957
Nov 28, 20252.452.572.422.552.554.08%586,821
Nov 26, 20252.492.622.352.452.45-2,017,502
Nov 25, 20252.152.522.112.452.4513.95%2,541,034
Nov 24, 20252.122.282.082.152.152.38%1,534,901
Nov 21, 20252.202.252.062.102.10-2.78%1,534,170
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
Oct 3, 20251.091.151.081.111.110.91%241,057
Oct 2, 20251.041.101.041.101.106.80%192,875
Oct 1, 20251.051.081.021.031.03-4.63%260,845
Sep 30, 20251.091.121.041.081.08-0.92%224,042
Sep 29, 20251.091.101.071.091.09-374,566
Sep 26, 20251.061.091.061.091.091.87%130,123
Sep 25, 20251.071.101.021.071.07-1.83%245,628
Sep 24, 20251.101.121.061.091.09-0.91%293,902
Sep 23, 20251.081.121.051.101.104.76%385,189
Sep 22, 20251.051.131.031.051.0514.48%1,613,152
Sep 19, 20251.281.300.920.920.92-28.62%2,328,057
Sep 18, 20251.191.311.191.291.299.83%618,855
Sep 17, 20251.181.221.161.171.17-0.85%237,424
Sep 16, 20251.201.231.161.181.18-113,147
Sep 15, 20251.181.231.141.181.18-304,239
Sep 12, 20251.161.191.141.181.181.72%120,350
Sep 11, 20251.151.181.151.161.160.87%170,559
Sep 10, 20251.141.191.131.151.15-0.86%134,705
Sep 9, 20251.131.191.131.161.161.75%102,160
Sep 8, 20251.181.181.131.141.14-2.56%230,858
Sep 5, 20251.151.171.141.171.171.74%129,302
Sep 4, 20251.141.171.131.151.150.88%103,843
Sep 3, 20251.141.141.111.141.140.88%68,390
Sep 2, 20251.101.151.101.131.13-124,951
Aug 29, 20251.151.161.101.131.13-0.88%144,112
Aug 28, 20251.081.161.071.141.148.57%336,547
Aug 27, 20251.051.081.051.051.05-171,132
Aug 26, 20251.051.081.031.051.050.96%133,039
Aug 25, 20251.071.091.031.041.04-1.89%110,471
Aug 22, 20251.011.091.011.061.062.91%146,599
Aug 21, 20251.031.051.021.031.03-1.90%59,967
Aug 20, 20251.031.061.011.051.051.94%132,586
Aug 19, 20251.061.080.991.031.03-1.90%430,528
Aug 18, 20251.051.081.021.051.05-0.94%167,086
Aug 15, 20251.041.081.041.061.061.92%261,343
Aug 14, 20251.021.101.021.041.04-1.89%259,264
Aug 13, 20251.031.061.021.061.061.92%87,819
Aug 12, 20251.001.071.001.041.042.97%238,267
Aug 11, 20251.051.081.001.011.01-4.72%457,059
Aug 8, 20251.001.071.001.061.066.00%173,457
Aug 7, 20251.041.050.971.001.00-3.85%469,688
Aug 6, 20251.051.091.011.041.04-445,474
Aug 5, 20251.031.061.011.041.040.97%118,775
Aug 4, 20251.041.091.011.031.03-1.90%172,748
Aug 1, 20251.011.100.971.051.053.96%377,026
Jul 31, 20251.021.081.011.011.01-2.88%150,790
Jul 30, 20251.111.111.031.041.04-6.31%463,362
Jul 29, 20251.151.171.111.111.11-4.31%162,056
Jul 28, 20251.171.191.161.161.16-1.69%52,258
Jul 25, 20251.161.191.161.181.18-72,255
Jul 24, 20251.221.241.181.181.18-4.84%116,456
Jul 23, 20251.241.261.221.241.24-65,936
Jul 22, 20251.231.281.211.241.240.81%290,486
Jul 21, 20251.191.251.171.231.235.13%342,048
Jul 18, 20251.181.181.131.171.17-0.85%139,686
Jul 17, 20251.151.211.151.181.180.85%140,780