Alto Ingredients, Inc. - Common Stock (ALTO)
3.6500
-0.0000 (-0.00%)
NASDAQ · Last Trade: Oct 31st, 10:22 AM EDT
Historical Prices For Alto Ingredients, Inc. - Common Stock (ALTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.60 | 3.67 | 3.58 | 3.65 | 625,893 | 3.65 |
| 10/29/2026 | 3.67 | 3.69 | 3.63 | 3.65 | 668,743 | 3.65 |
| 10/28/2026 | 3.73 | 3.73 | 3.58 | 3.66 | 866,714 | 3.66 |
| 10/27/2026 | 3.69 | 3.75 | 3.60 | 3.72 | 1,106,252 | 3.72 |
| 10/26/2026 | 3.62 | 3.74 | 3.59 | 3.66 | 734,650 | 3.66 |
| 10/23/2026 | 3.58 | 3.64 | 3.52 | 3.61 | 801,836 | 3.61 |
| 10/22/2026 | 3.58 | 3.63 | 3.50 | 3.59 | 741,137 | 3.59 |
| 10/21/2026 | 3.57 | 3.63 | 3.54 | 3.59 | 800,465 | 3.59 |
| 10/20/2026 | 3.49 | 3.57 | 3.47 | 3.56 | 921,080 | 3.56 |
| 10/19/2026 | 3.46 | 3.51 | 3.44 | 3.49 | 1,070,213 | 3.49 |
| 10/16/2026 | 3.68 | 3.69 | 3.40 | 3.45 | 1,605,137 | 3.45 |
| 10/15/2026 | 3.66 | 3.69 | 3.60 | 3.66 | 866,680 | 3.66 |
| 10/14/2026 | 3.71 | 3.77 | 3.63 | 3.70 | 1,139,597 | 3.70 |
| 10/13/2026 | 3.66 | 3.79 | 3.63 | 3.77 | 867,542 | 3.77 |
| 10/12/2026 | 3.71 | 3.71 | 3.62 | 3.66 | 757,628 | 3.66 |
| 10/09/2026 | 3.70 | 3.79 | 3.66 | 3.73 | 830,592 | 3.73 |
| 10/08/2026 | 3.62 | 3.73 | 3.62 | 3.73 | 991,305 | 3.73 |
| 10/07/2026 | 3.72 | 3.75 | 3.64 | 3.65 | 950,859 | 3.65 |
| 10/06/2026 | 3.81 | 3.84 | 3.75 | 3.75 | 781,762 | 3.75 |
| 10/05/2026 | 3.75 | 3.83 | 3.69 | 3.79 | 1,094,135 | 3.79 |
| 10/02/2026 | 3.70 | 3.83 | 3.69 | 3.77 | 1,026,466 | 3.77 |
| 10/01/2026 | 3.65 | 3.74 | 3.53 | 3.68 | 1,444,272 | 3.68 |
| 9/30/2026 | 3.74 | 3.74 | 3.65 | 3.69 | 892,962 | 3.69 |
| 9/29/2026 | 3.65 | 3.65 | 3.55 | 3.63 | 1,270,273 | 3.63 |
| 9/28/2026 | 3.72 | 3.72 | 3.60 | 3.67 | 889,113 | 3.67 |
| 9/25/2026 | 3.74 | 3.80 | 3.68 | 3.73 | 732,963 | 3.73 |
| 9/24/2026 | 3.72 | 3.77 | 3.67 | 3.74 | 1,092,474 | 3.74 |
| 9/23/2026 | 3.83 | 3.83 | 3.71 | 3.73 | 969,755 | 3.73 |
| 9/22/2026 | 3.92 | 3.96 | 3.81 | 3.82 | 981,650 | 3.82 |
| 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 | 1,765,648 | 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 | 4,526,631 | 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 |