Alto Ingredients Inc (ALTO) Historical Stock Data
1.72 ↓0.04 (-2.56%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALTO is down -0.23% a day on average. There have been 14 days where Alto Ingredients Inc closed green and 16 days where ALTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.91 | 1.76 | ↓$0.15 (-7.85%) | 1.75 | 1.95 | 850.17K |
| 2024-05-06 | 1.89 | 1.95 | ↑$0.06 (3.17%) | 1.88 | 1.97 | 655.77K |
| 2024-05-03 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.88 | 1.98 | 336.86K |
| 2024-05-02 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.81 | 1.91 | 882.92K |
| 2024-05-01 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.86 | 1.93 | 723.50K |
| 2024-04-30 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.88 | 1.95 | 294.24K |
| 2024-04-29 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.90 | 1.96 | 288.90K |
| 2024-04-26 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.88 | 1.98 | 295.83K |
| 2024-04-25 | 1.94 | 1.89 | ↓$0.05 (-2.58%) | 1.87 | 1.94 | 367.54K |
| 2024-04-24 | 1.89 | 1.96 | ↑$0.07 (3.70%) | 1.89 | 1.97 | 361.38K |
| 2024-04-23 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.90 | 1.95 | 201.01K |
| 2024-04-22 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.89 | 1.93 | 283.39K |
| 2024-04-19 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.89 | 1.95 | 327.37K |
| 2024-04-18 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.90 | 2.01 | 344.84K |
| 2024-04-17 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.93 | 2.01 | 400.52K |
| 2024-04-16 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.97 | 2.04 | 403.78K |
| 2024-04-15 | 2.09 | 2.03 | ↓$0.06 (-2.87%) | 1.98 | 2.09 | 589.89K |
| 2024-04-12 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 2.02 | 2.08 | 529.10K |
| 2024-04-11 | 2.06 | 2.09 | ↑$0.03 (1.46%) | 2.02 | 2.10 | 346.20K |
| 2024-04-10 | 2.14 | 2.06 | ↓$0.08 (-3.74%) | 2.01 | 2.14 | 631.37K |
| 2024-04-09 | 2.19 | 2.20 | ↑$0.01 (0.46%) | 2.13 | 2.22 | 440.95K |
| 2024-04-08 | 2.22 | 2.19 | ↓$0.03 (-1.35%) | 2.15 | 2.25 | 345.43K |
| 2024-04-05 | 2.21 | 2.21 | ↑$0.00 (0.00%) | 2.16 | 2.25 | 434.48K |
| 2024-04-04 | 2.30 | 2.23 | ↓$0.07 (-3.04%) | 2.20 | 2.40 | 761.44K |
| 2024-04-03 | 2.22 | 2.28 | ↑$0.06 (2.70%) | 2.18 | 2.28 | 335.43K |
| 2024-04-02 | 2.28 | 2.20 | ↓$0.08 (-3.51%) | 2.19 | 2.30 | 350.43K |
| 2024-04-01 | 2.20 | 2.29 | ↑$0.09 (4.09%) | 2.15 | 2.30 | 678.38K |
| 2024-03-28 | 2.01 | 2.18 | ↑$0.17 (8.46%) | 2.00 | 2.19 | 0.97M |
| 2024-03-27 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.92 | 2.00 | 540.55K |
| 2024-03-26 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.87 | 1.94 | 516.05K |
Create an account or log in to view more rows.
$ALTO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ALTO I blocked some bears and I liked it!
$ALTO Green by EOD guarentee
$ALTO taking off soon
$ALTO Overpower the algos!
$ALTO looks like a loading
$ALTO I can wait.
$ALTO added!
$ALTO I'm friggin bored. Just give us our money already
$ALTO news?