Alto Ingredients, Inc. - Common Stock (ALTO)
3.8650
-0.0450 (-1.15%)
NASDAQ · Last Trade: Sep 22nd, 12:32 PM EDT
Historical Prices For Alto Ingredients, Inc. - Common Stock (ALTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/21/2026 | 3.98 | 4.04 | 3.89 | 3.91 | 1,059,858 | 3.91 |
| 9/18/2026 | 4.02 | 4.03 | 3.91 | 4.00 | 3,176,693 | 4.00 |
| 9/17/2026 | 4.05 | 4.12 | 4.00 | 4.02 | 679,698 | 4.02 |
| 9/16/2026 | 4.06 | 4.13 | 3.96 | 4.02 | 1,342,299 | 4.02 |
| 9/15/2026 | 4.00 | 4.09 | 3.93 | 4.09 | 787,819 | 4.09 |
| 9/14/2026 | 3.89 | 4.05 | 3.88 | 3.96 | 1,259,834 | 3.96 |
| 9/11/2026 | 4.00 | 4.03 | 3.89 | 3.90 | 812,923 | 3.90 |
| 9/10/2026 | 3.93 | 4.04 | 3.93 | 3.96 | 752,738 | 3.96 |
| 9/09/2026 | 4.08 | 4.16 | 3.96 | 4.02 | 1,554,455 | 4.02 |
| 9/08/2026 | 4.02 | 4.13 | 3.98 | 4.11 | 634,552 | 4.11 |
| 9/04/2026 | 4.04 | 4.10 | 3.98 | 4.04 | 705,957 | 4.04 |
| 9/03/2026 | 4.13 | 4.15 | 4.01 | 4.03 | 1,289,409 | 4.03 |
| 9/02/2026 | 4.03 | 4.22 | 4.02 | 4.11 | 2,087,290 | 4.11 |
| 9/01/2026 | 3.94 | 4.04 | 3.88 | 4.02 | 1,432,445 | 4.02 |
| 8/31/2026 | 4.07 | 4.11 | 3.85 | 3.96 | 2,589,768 | 3.96 |
| 8/28/2026 | 4.09 | 4.12 | 3.98 | 4.07 | 963,863 | 4.07 |
| 8/27/2026 | 4.13 | 4.15 | 3.93 | 4.09 | 1,291,559 | 4.09 |
| 8/26/2026 | 3.98 | 4.15 | 3.92 | 4.08 | 1,765,598 | 4.08 |
| 8/25/2026 | 4.21 | 4.25 | 3.96 | 3.99 | 1,890,096 | 3.99 |
| 8/24/2026 | 4.34 | 4.35 | 4.14 | 4.19 | 1,447,617 | 4.19 |
| 8/21/2026 | 4.22 | 4.39 | 4.22 | 4.38 | 1,944,935 | 4.38 |
| 8/20/2026 | 4.16 | 4.27 | 4.15 | 4.18 | 1,279,657 | 4.18 |
| 8/19/2026 | 4.27 | 4.27 | 4.11 | 4.19 | 1,073,549 | 4.19 |
| 8/18/2026 | 4.12 | 4.26 | 4.12 | 4.24 | 1,451,431 | 4.24 |
| 8/17/2026 | 4.16 | 4.25 | 4.09 | 4.22 | 1,537,640 | 4.22 |
| 8/14/2026 | 4.15 | 4.24 | 4.13 | 4.18 | 1,291,677 | 4.18 |
| 8/13/2026 | 4.22 | 4.34 | 4.14 | 4.20 | 2,168,979 | 4.20 |
| 8/12/2026 | 4.17 | 4.23 | 4.03 | 4.06 | 1,873,162 | 4.06 |
| 8/11/2026 | 4.17 | 4.22 | 4.08 | 4.17 | 2,654,633 | 4.17 |
| 8/10/2026 | 4.30 | 4.47 | 4.03 | 4.23 | 4,526,630 | 4.23 |
| 8/07/2026 | 4.56 | 4.67 | 4.36 | 4.39 | 2,125,606 | 4.39 |
| 8/06/2026 | 4.81 | 4.90 | 4.31 | 4.51 | 3,915,591 | 4.51 |
| 8/05/2026 | 5.21 | 5.42 | 5.03 | 5.06 | 2,392,437 | 5.06 |
| 8/04/2026 | 4.98 | 5.32 | 4.94 | 5.29 | 2,026,782 | 5.29 |
| 8/03/2026 | 4.77 | 4.87 | 4.65 | 4.86 | 1,712,980 | 4.86 |
| 7/31/2026 | 4.68 | 4.79 | 4.54 | 4.76 | 1,719,270 | 4.76 |
| 7/30/2026 | 4.43 | 4.71 | 4.46 | 4.62 | 1,404,388 | 4.62 |
| 7/29/2026 | 4.45 | 4.60 | 4.30 | 4.36 | 1,467,729 | 4.36 |
| 7/28/2026 | 4.49 | 4.51 | 4.21 | 4.45 | 2,430,131 | 4.45 |
| 7/27/2026 | 4.53 | 4.59 | 4.37 | 4.50 | 2,004,552 | 4.50 |
| 7/24/2026 | 4.97 | 4.98 | 4.62 | 4.64 | 2,121,720 | 4.64 |
| 7/23/2026 | 5.07 | 5.25 | 4.89 | 4.97 | 1,944,999 | 4.97 |
| 7/22/2026 | 4.98 | 5.22 | 4.89 | 5.08 | 1,945,586 | 5.08 |
| 7/21/2026 | 5.50 | 5.57 | 4.86 | 4.98 | 5,172,775 | 4.98 |
| 7/20/2026 | 5.82 | 6.05 | 5.45 | 5.51 | 2,245,082 | 5.51 |
| 7/17/2026 | 5.09 | 5.97 | 5.08 | 5.84 | 3,703,736 | 5.84 |
| 7/16/2026 | 5.12 | 5.28 | 5.06 | 5.17 | 2,606,964 | 5.17 |
| 7/15/2026 | 5.74 | 5.74 | 5.09 | 5.19 | 2,367,797 | 5.19 |
| 7/14/2026 | 6.00 | 6.08 | 5.47 | 5.62 | 2,570,423 | 5.62 |
| 7/13/2026 | 5.60 | 5.96 | 5.58 | 5.87 | 2,504,306 | 5.87 |
| 7/10/2026 | 5.66 | 5.72 | 5.41 | 5.63 | 1,621,501 | 5.63 |
| 7/09/2026 | 5.88 | 5.90 | 5.58 | 5.67 | 1,752,965 | 5.67 |
| 7/08/2026 | 5.71 | 6.00 | 5.69 | 5.83 | 2,315,283 | 5.83 |
| 7/07/2026 | 5.63 | 5.84 | 5.62 | 5.65 | 1,638,620 | 5.65 |
| 7/06/2026 | 5.61 | 5.91 | 5.50 | 5.72 | 1,809,430 | 5.72 |
| 7/02/2026 | 6.08 | 6.08 | 5.51 | 5.56 | 2,515,116 | 5.56 |
| 7/01/2026 | 5.65 | 6.11 | 5.63 | 5.98 | 3,791,084 | 5.98 |
| 6/30/2026 | 5.38 | 5.71 | 5.36 | 5.70 | 2,369,218 | 5.70 |
| 6/29/2026 | 5.16 | 5.42 | 5.08 | 5.35 | 2,324,545 | 5.35 |
| 6/26/2026 | 4.97 | 5.23 | 4.96 | 5.19 | 11,444,787 | 5.19 |
| 6/25/2026 | 5.08 | 5.11 | 4.89 | 4.98 | 1,478,387 | 4.98 |
| 6/24/2026 | 5.04 | 5.13 | 4.85 | 5.05 | 2,521,520 | 5.05 |
| 6/23/2026 | 5.04 | 5.29 | 4.96 | 5.11 | 1,410,140 | 5.11 |
| 6/22/2026 | 5.09 | 5.28 | 5.02 | 5.22 | 1,850,674 | 5.22 |