Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
27.04
+1.74 (6.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.03 | 27.11 | 24.89 | 27.04 | 27.04 | 6.88% | 4,039,739 |
| Jun 25, 2026 | 24.93 | 26.38 | 24.82 | 25.30 | 25.30 | 1.57% | 322,160 |
| Jun 24, 2026 | 24.76 | 26.57 | 24.76 | 24.91 | 24.91 | 1.92% | 377,173 |
| Jun 23, 2026 | 22.32 | 25.80 | 22.32 | 24.44 | 24.44 | 6.59% | 404,522 |
| Jun 22, 2026 | 23.09 | 23.95 | 22.56 | 22.93 | 22.93 | 0.84% | 366,716 |
| Jun 18, 2026 | 22.50 | 23.51 | 21.76 | 22.74 | 22.74 | 4.36% | 534,510 |
| Jun 17, 2026 | 20.98 | 22.28 | 20.98 | 21.79 | 21.79 | 3.76% | 272,577 |
| Jun 16, 2026 | 21.25 | 22.13 | 20.67 | 21.00 | 21.00 | -0.80% | 267,320 |
| Jun 15, 2026 | 21.80 | 21.91 | 20.85 | 21.17 | 21.17 | -1.40% | 246,760 |
| Jun 12, 2026 | 21.50 | 22.79 | 21.24 | 21.47 | 21.47 | 0.19% | 272,026 |
| Jun 11, 2026 | 19.75 | 21.65 | 19.60 | 21.43 | 21.43 | 8.89% | 336,281 |
| Jun 10, 2026 | 21.02 | 21.55 | 19.39 | 19.68 | 19.68 | -6.95% | 346,955 |
| Jun 9, 2026 | 18.46 | 21.27 | 17.97 | 21.15 | 21.15 | 15.95% | 596,376 |
| Jun 8, 2026 | 18.47 | 19.09 | 17.90 | 18.24 | 18.24 | -0.11% | 515,461 |
| Jun 5, 2026 | 19.80 | 20.21 | 17.95 | 18.26 | 18.26 | -8.84% | 414,098 |
| Jun 4, 2026 | 18.85 | 20.17 | 18.66 | 20.03 | 20.03 | 6.26% | 366,763 |
| Jun 3, 2026 | 18.64 | 19.43 | 18.39 | 18.85 | 18.85 | 0.75% | 471,209 |
| Jun 2, 2026 | 19.53 | 19.88 | 18.47 | 18.71 | 18.71 | -5.51% | 321,043 |
| Jun 1, 2026 | 20.02 | 20.39 | 19.55 | 19.80 | 19.80 | -1.35% | 219,415 |
| May 29, 2026 | 19.97 | 20.50 | 19.33 | 20.07 | 20.07 | -0.74% | 170,964 |
| May 28, 2026 | 20.47 | 20.48 | 19.80 | 20.22 | 20.22 | -1.08% | 247,146 |
| May 27, 2026 | 20.97 | 21.60 | 20.22 | 20.44 | 20.44 | -2.94% | 153,197 |
| May 26, 2026 | 21.13 | 22.00 | 20.28 | 21.06 | 21.06 | -0.75% | 413,617 |
| May 22, 2026 | 21.69 | 21.69 | 20.56 | 21.22 | 21.22 | -1.49% | 269,934 |
| May 21, 2026 | 20.75 | 21.59 | 20.59 | 21.54 | 21.54 | 3.66% | 262,707 |
| May 20, 2026 | 20.46 | 20.96 | 20.09 | 20.78 | 20.78 | 1.61% | 208,663 |
| May 19, 2026 | 21.71 | 22.44 | 20.21 | 20.45 | 20.45 | -6.19% | 328,399 |
| May 18, 2026 | 22.70 | 23.25 | 21.20 | 21.80 | 21.80 | -5.13% | 686,928 |
| May 15, 2026 | 23.04 | 23.50 | 22.41 | 22.98 | 22.98 | -2.59% | 376,330 |
| May 14, 2026 | 22.00 | 23.91 | 21.93 | 23.59 | 23.59 | 3.24% | 509,839 |
| May 13, 2026 | 23.92 | 23.99 | 22.30 | 22.85 | 22.85 | -7.23% | 416,747 |
| May 12, 2026 | 24.60 | 24.95 | 23.46 | 24.63 | 24.63 | 0.41% | 206,921 |
| May 11, 2026 | 24.34 | 26.05 | 23.74 | 24.53 | 24.53 | 1.11% | 389,448 |
| May 8, 2026 | 24.47 | 24.91 | 23.65 | 24.26 | 24.26 | 0.79% | 171,304 |
| May 7, 2026 | 24.23 | 24.46 | 23.33 | 24.07 | 24.07 | -1.71% | 614,864 |
| May 6, 2026 | 25.23 | 26.07 | 24.41 | 24.49 | 24.49 | -3.77% | 352,801 |
| May 5, 2026 | 25.91 | 26.78 | 24.80 | 25.45 | 25.45 | 1.03% | 292,945 |
| May 4, 2026 | 25.12 | 26.00 | 24.75 | 25.19 | 25.19 | 1.00% | 238,758 |
| May 1, 2026 | 25.46 | 25.75 | 24.26 | 24.94 | 24.94 | -2.81% | 208,922 |
| Apr 30, 2026 | 24.60 | 25.85 | 23.28 | 25.66 | 25.66 | 5.60% | 336,814 |
| Apr 29, 2026 | 24.39 | 24.39 | 23.52 | 24.30 | 24.30 | -0.69% | 146,587 |
| Apr 28, 2026 | 24.24 | 24.99 | 23.69 | 24.47 | 24.47 | 0.82% | 140,312 |
| Apr 27, 2026 | 24.55 | 25.66 | 23.92 | 24.27 | 24.27 | -1.02% | 185,315 |
| Apr 24, 2026 | 25.92 | 26.01 | 24.15 | 24.52 | 24.52 | -4.63% | 195,027 |
| Apr 23, 2026 | 26.94 | 27.87 | 25.43 | 25.71 | 25.71 | -5.34% | 230,089 |
| Apr 22, 2026 | 26.22 | 28.44 | 25.96 | 27.16 | 27.16 | 6.14% | 335,643 |
| Apr 21, 2026 | 27.14 | 27.35 | 24.84 | 25.59 | 25.59 | -6.37% | 318,549 |
| Apr 20, 2026 | 27.59 | 27.59 | 26.01 | 27.33 | 27.33 | -1.41% | 334,880 |
| Apr 17, 2026 | 26.25 | 28.11 | 25.81 | 27.72 | 27.72 | 6.37% | 337,303 |
| Apr 16, 2026 | 25.50 | 26.25 | 25.06 | 26.06 | 26.06 | 2.32% | 321,351 |
| Apr 15, 2026 | 25.45 | 25.84 | 24.75 | 25.47 | 25.47 | -1.36% | 341,361 |
| Apr 14, 2026 | 26.45 | 27.50 | 25.60 | 25.82 | 25.82 | 0.27% | 534,297 |
| Apr 13, 2026 | 22.69 | 25.90 | 22.29 | 25.75 | 25.75 | 13.04% | 787,412 |
| Apr 10, 2026 | 22.53 | 22.78 | 21.74 | 22.78 | 22.78 | 1.70% | 180,006 |
| Apr 9, 2026 | 21.46 | 22.61 | 20.82 | 22.40 | 22.40 | 3.18% | 194,049 |
| Apr 8, 2026 | 21.85 | 22.30 | 21.57 | 21.71 | 21.71 | 1.69% | 267,544 |
| Apr 7, 2026 | 22.34 | 22.34 | 20.89 | 21.35 | 21.35 | -5.24% | 266,662 |
| Apr 6, 2026 | 21.35 | 22.65 | 21.00 | 22.53 | 22.53 | 3.92% | 346,598 |
| Apr 2, 2026 | 20.00 | 22.95 | 19.49 | 21.68 | 21.68 | -7.39% | 710,509 |
| Apr 1, 2026 | 22.57 | 23.87 | 21.97 | 23.41 | 23.41 | 4.14% | 449,046 |
| Mar 31, 2026 | 20.35 | 23.05 | 20.00 | 22.48 | 22.48 | 12.51% | 744,203 |
| Mar 30, 2026 | 20.63 | 21.24 | 19.67 | 19.98 | 19.98 | -2.54% | 174,754 |
| Mar 27, 2026 | 20.70 | 21.42 | 19.85 | 20.50 | 20.50 | -1.54% | 201,841 |
| Mar 26, 2026 | 20.35 | 21.55 | 20.27 | 20.82 | 20.82 | 0.73% | 211,466 |
| Mar 25, 2026 | 20.05 | 21.12 | 19.98 | 20.67 | 20.67 | 2.38% | 186,075 |
| Mar 24, 2026 | 19.77 | 20.46 | 19.41 | 20.19 | 20.19 | 0.85% | 167,502 |
| Mar 23, 2026 | 21.48 | 22.40 | 19.61 | 20.02 | 20.02 | -6.75% | 496,852 |
| Mar 20, 2026 | 21.25 | 22.40 | 20.57 | 21.47 | 21.47 | -2.59% | 423,583 |
| Mar 19, 2026 | 22.06 | 22.52 | 20.94 | 22.04 | 22.04 | -2.13% | 347,469 |
| Mar 18, 2026 | 22.66 | 23.17 | 21.86 | 22.52 | 22.52 | 0.72% | 296,070 |
| Mar 17, 2026 | 24.32 | 25.17 | 22.30 | 22.36 | 22.36 | -7.95% | 398,057 |
| Mar 16, 2026 | 22.52 | 25.13 | 21.76 | 24.29 | 24.29 | 9.12% | 792,575 |
| Mar 13, 2026 | 22.22 | 22.83 | 21.78 | 22.26 | 22.26 | 0.13% | 263,863 |
| Mar 12, 2026 | 22.80 | 23.19 | 21.23 | 22.23 | 22.23 | -3.56% | 322,380 |
| Mar 11, 2026 | 20.72 | 23.56 | 20.63 | 23.05 | 23.05 | 10.39% | 444,155 |
| Mar 10, 2026 | 21.85 | 22.50 | 20.65 | 20.88 | 20.88 | -5.05% | 199,440 |
| Mar 9, 2026 | 20.28 | 22.00 | 20.28 | 21.99 | 21.99 | 5.92% | 327,617 |
| Mar 6, 2026 | 20.14 | 21.49 | 20.03 | 20.76 | 20.76 | 0.87% | 218,456 |
| Mar 5, 2026 | 20.70 | 21.00 | 19.28 | 20.58 | 20.58 | -3.97% | 155,627 |
| Mar 4, 2026 | 20.29 | 21.57 | 19.53 | 21.43 | 21.43 | 6.56% | 128,651 |
| Mar 3, 2026 | 19.88 | 20.55 | 18.56 | 20.11 | 20.11 | -2.52% | 165,849 |
| Mar 2, 2026 | 19.35 | 21.56 | 19.16 | 20.63 | 20.63 | 4.77% | 267,335 |
| Feb 27, 2026 | 18.94 | 19.74 | 18.78 | 19.69 | 19.69 | 2.07% | 91,613 |
| Feb 26, 2026 | 19.13 | 19.30 | 18.42 | 19.29 | 19.29 | 1.58% | 109,279 |
| Feb 25, 2026 | 19.30 | 19.85 | 18.65 | 18.99 | 18.99 | -1.71% | 109,544 |
| Feb 24, 2026 | 18.40 | 19.91 | 18.00 | 19.32 | 19.32 | 5.57% | 221,772 |
| Feb 23, 2026 | 17.41 | 18.49 | 17.41 | 18.30 | 18.30 | 3.86% | 125,943 |
| Feb 20, 2026 | 19.28 | 19.49 | 17.08 | 17.62 | 17.62 | -9.64% | 184,425 |
| Feb 19, 2026 | 18.10 | 19.86 | 17.93 | 19.50 | 19.50 | 7.62% | 382,899 |
| Feb 18, 2026 | 19.37 | 19.42 | 17.58 | 18.12 | 18.12 | -5.92% | 203,626 |
| Feb 17, 2026 | 16.63 | 19.35 | 16.63 | 19.26 | 19.26 | 14.03% | 333,060 |
| Feb 13, 2026 | 16.80 | 17.55 | 16.06 | 16.89 | 16.89 | 2.74% | 209,801 |
| Feb 12, 2026 | 16.84 | 16.95 | 15.97 | 16.44 | 16.44 | -1.62% | 166,528 |
| Feb 11, 2026 | 16.66 | 16.80 | 15.56 | 16.71 | 16.71 | 0.36% | 213,722 |
| Feb 10, 2026 | 16.85 | 16.85 | 16.18 | 16.65 | 16.65 | -1.13% | 295,723 |
| Feb 9, 2026 | 15.22 | 16.85 | 14.80 | 16.84 | 16.84 | 10.64% | 314,566 |
| Feb 6, 2026 | 14.35 | 15.41 | 13.91 | 15.22 | 15.22 | 7.87% | 301,587 |
| Feb 5, 2026 | 14.68 | 15.34 | 14.02 | 14.11 | 14.11 | -5.93% | 320,270 |
| Feb 4, 2026 | 16.00 | 16.06 | 14.58 | 15.00 | 15.00 | -7.18% | 342,469 |
| Feb 3, 2026 | 16.05 | 16.30 | 15.83 | 16.16 | 16.16 | 2.21% | 150,622 |