Alto Ingredients Inc.

1.13
-0.01 (-0.88%)
At close: Apr 01, 2025, 3:59 PM
1.12
-0.44%
After-hours: Apr 01, 2025, 07:48 PM EDT

Alto Ingredients Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 1.16 1.18 1.12 1.14 -0.03 -2.56% 443,210
Mar 28, 2025 1.24 1.24 1.15 1.17 -0.06 -4.88% 586,938
Mar 27, 2025 1.22 1.24 1.19 1.23 0.01 0.82% 390,716
Mar 26, 2025 1.25 1.25 1.20 1.22 -0.03 -2.40% 415,600
Mar 25, 2025 1.30 1.30 1.24 1.25 -0.06 -4.58% 452,635
Mar 24, 2025 1.39 1.40 1.29 1.31 -0.05 -3.68% 724,900
Mar 21, 2025 1.22 1.37 1.20 1.36 0.14 11.48% 3,554,115
Mar 20, 2025 1.28 1.30 1.22 1.22 -0.04 -3.17% 752,977
Mar 19, 2025 1.29 1.31 1.25 1.26 -0.04 -3.08% 680,600
Mar 18, 2025 1.38 1.38 1.27 1.30 -0.07 -5.11% 503,305
Mar 17, 2025 1.30 1.37 1.29 1.37 0.05 3.79% 391,116
Mar 14, 2025 1.32 1.35 1.28 1.32 0.00 0.00% 481,400
Mar 13, 2025 1.39 1.40 1.29 1.32 -0.07 -5.04% 458,221
Mar 12, 2025 1.40 1.42 1.35 1.39 -0.01 -0.71% 312,704
Mar 11, 2025 1.44 1.45 1.35 1.40 -0.01 -0.71% 508,413
Mar 10, 2025 1.48 1.50 1.39 1.41 -0.09 -6.00% 575,734
Mar 7, 2025 1.54 1.59 1.45 1.50 -0.07 -4.46% 847,769
Mar 6, 2025 1.40 1.62 1.29 1.57 0.10 6.80% 1,105,900
Mar 5, 2025 1.45 1.50 1.41 1.47 0.03 2.08% 722,200
Mar 4, 2025 1.48 1.49 1.43 1.44 -0.06 -4.00% 537,200
Mar 3, 2025 1.63 1.66 1.50 1.50 -0.11 -6.83% 272,652
Feb 28, 2025 1.61 1.64 1.57 1.61 -0.01 -0.62% 405,460
Feb 27, 2025 1.71 1.71 1.61 1.62 -0.10 -5.81% 312,701
Feb 26, 2025 1.73 1.75 1.70 1.72 -0.03 -1.71% 358,109
Feb 25, 2025 1.87 1.87 1.73 1.75 -0.12 -6.42% 432,125
Feb 24, 2025 1.71 1.89 1.65 1.87 0.17 10.00% 1,412,900
Feb 21, 2025 1.79 1.79 1.67 1.70 -0.08 -4.49% 651,178
Feb 20, 2025 1.65 1.81 1.60 1.78 0.13 7.88% 1,022,000
Feb 19, 2025 1.58 1.73 1.58 1.65 0.05 3.12% 1,961,996
Feb 18, 2025 1.58 1.62 1.54 1.60 0.02 1.27% 981,733
Feb 14, 2025 1.53 1.59 1.48 1.58 0.07 4.64% 791,028
Feb 13, 2025 1.52 1.59 1.46 1.51 0.00 0.00% 959,300
Feb 12, 2025 1.43 1.52 1.41 1.51 0.07 4.86% 450,133
Feb 11, 2025 1.50 1.52 1.44 1.44 -0.06 -4.00% 576,309
Feb 10, 2025 1.52 1.56 1.47 1.50 0.01 0.67% 636,208
Feb 7, 2025 1.59 1.59 1.49 1.49 -0.08 -5.10% 619,600
Feb 6, 2025 1.58 1.59 1.56 1.57 -0.01 -0.63% 206,700
Feb 5, 2025 1.57 1.61 1.57 1.58 0.00 0.00% 230,241
Feb 4, 2025 1.57 1.64 1.57 1.58 0.01 0.64% 277,378
Feb 3, 2025 1.62 1.62 1.56 1.57 -0.06 -3.68% 254,636
Jan 31, 2025 1.66 1.66 1.61 1.63 -0.01 -0.61% 233,000
Jan 30, 2025 1.63 1.69 1.61 1.64 0.00 0.00% 275,621
Jan 29, 2025 1.64 1.68 1.61 1.64 0.00 0.00% 407,300
Jan 28, 2025 1.71 1.76 1.62 1.64 -0.07 -4.09% 348,700
Jan 27, 2025 1.64 1.77 1.61 1.71 0.04 2.40% 1,017,726
Jan 24, 2025 1.69 1.70 1.63 1.67 -0.01 -0.60% 409,860
Jan 23, 2025 1.72 1.73 1.67 1.68 -0.06 -3.45% 312,919
Jan 22, 2025 1.78 1.83 1.74 1.74 -0.07 -3.87% 484,499
Jan 21, 2025 1.87 1.87 1.75 1.81 -0.04 -2.16% 1,036,800
Jan 17, 2025 1.79 1.85 1.75 1.85 0.04 2.21% 1,224,616