Alto Ingredients Inc (ALTO) Historical Stock Data

2.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALTO is up 1.63% a day on average. There have been 17 days where Alto Ingredients Inc closed green and 13 days where ALTO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	2.46	2.61	↑$0.15 (6.10%)	2.41	2.68	1.61M
2025-12-16	2.56	2.45	↓$0.11 (-4.30%)	2.34	2.63	1.18M
2025-12-15	2.50	2.56	↑$0.06 (2.32%)	2.40	2.60	0.97M
2025-12-12	2.55	2.50	↓$0.05 (-1.96%)	2.45	2.60	836.01K
2025-12-11	2.50	2.56	↑$0.06 (2.40%)	2.44	2.64	0.96M
2025-12-10	2.57	2.50	↓$0.07 (-2.72%)	2.44	2.58	832.19K
2025-12-09	2.34	2.57	↑$0.23 (9.83%)	2.28	2.67	2.06M
2025-12-08	2.51	2.37	↓$0.14 (-5.58%)	2.33	2.56	1.75M
2025-12-05	2.81	2.51	↓$0.30 (-10.68%)	2.47	2.88	1.61M
2025-12-04	2.84	2.79	↓$0.05 (-1.76%)	2.75	2.92	1.51M
2025-12-03	2.50	2.80	↑$0.30 (12.00%)	2.50	2.83	1.61M
2025-12-02	2.64	2.56	↓$0.08 (-3.03%)	2.48	2.65	1.71M
2025-12-01	2.53	2.63	↑$0.10 (3.95%)	2.47	2.72	1.36M
2025-11-28	2.47	2.55	↑$0.08 (3.24%)	2.42	2.57	588.88K
2025-11-26	2.49	2.45	↓$0.04 (-1.61%)	2.35	2.62	2.02M
2025-11-25	2.15	2.45	↑$0.30 (13.95%)	2.11	2.52	2.55M
2025-11-24	2.11	2.15	↑$0.04 (1.90%)	2.08	2.28	1.53M
2025-11-21	2.20	2.10	↓$0.10 (-4.55%)	2.06	2.25	1.52M
2025-11-20	2.20	2.16	↓$0.04 (-1.82%)	2.15	2.31	2.05M
2025-11-19	2.02	2.14	↑$0.12 (5.94%)	2.00	2.19	1.10M
2025-11-18	1.96	2.04	↑$0.08 (4.08%)	1.87	2.06	1.13M
2025-11-17	2.09	1.99	↓$0.10 (-4.78%)	1.92	2.12	2.07M
2025-11-14	1.95	2.04	↑$0.09 (4.62%)	1.87	2.05	2.27M
2025-11-13	1.91	1.94	↑$0.03 (1.57%)	1.85	2.04	2.10M
2025-11-12	1.80	1.91	↑$0.11 (5.83%)	1.74	2.00	2.32M
2025-11-11	1.60	1.78	↑$0.18 (11.25%)	1.50	1.85	2.10M
2025-11-10	1.43	1.62	↑$0.19 (13.29%)	1.40	1.67	3.59M
2025-11-07	1.44	1.38	↓$0.06 (-4.17%)	1.30	1.49	2.12M
2025-11-06	1.53	1.42	↓$0.11 (-7.19%)	1.37	1.60	25M
2025-11-05	1.15	1.16	↑$0.01 (0.87%)	1.10	1.20	4.46M