Alto Ingredients Inc. (ALTO)
NASDAQ: ALTO
· Real-Time Price · USD
1.05
-0.01 (-0.94%)
At close: Aug 14, 2025, 3:59 PM
1.02
-2.86%
After-hours: Aug 14, 2025, 05:29 PM EDT
ALTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | n/a | -1.89% | 260,619 |
| Aug 13, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | n/a | 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% | 457,100 |
| Aug 8, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 173,500 |
| Aug 7, 2025 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 469,700 |
| Aug 6, 2025 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | 0.00% | 445,500 |
| Aug 5, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 118,800 |
| 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% | 150,800 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 463,400 |
| 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% | 52,300 |
| Jul 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.00% | 72,300 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 116,500 |
| Jul 23, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.00% | 65,936 |
| Jul 22, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 290,500 |
| Jul 21, 2025 | 1.19 | 1.25 | 1.17 | 1.23 | 1.23 | 5.13% | 342,048 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 139,700 |