Alto Ingredients, Inc. - Common Stock (ALTO)
5.0600
-0.2300 (-4.35%)
NASDAQ· Last Trade: Aug 5th, 8:27 PM EDT
Historical Prices For Alto Ingredients, Inc. - Common Stock (ALTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 2,004,052 | 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 | 2,504,490 | 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 | 1,809,437 | 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 |
| 6/18/2026 | 5.00 | 5.10 | 4.81 | 5.02 | 2,641,839 | 5.02 |
| 6/17/2026 | 4.91 | 5.16 | 4.81 | 4.95 | 2,264,497 | 4.95 |
| 6/16/2026 | 5.50 | 5.58 | 4.82 | 4.84 | 3,802,042 | 4.84 |
| 6/15/2026 | 5.72 | 5.78 | 5.47 | 5.54 | 3,005,786 | 5.54 |
| 6/12/2026 | 5.69 | 5.85 | 5.67 | 5.70 | 1,626,662 | 5.70 |
| 6/11/2026 | 5.72 | 5.72 | 5.51 | 5.65 | 1,780,677 | 5.65 |
| 6/10/2026 | 5.39 | 5.88 | 5.33 | 5.66 | 3,228,568 | 5.66 |
| 6/09/2026 | 5.63 | 5.67 | 5.20 | 5.26 | 2,543,707 | 5.26 |
| 6/08/2026 | 5.58 | 5.96 | 5.50 | 5.63 | 2,757,486 | 5.63 |
| 6/05/2026 | 5.45 | 5.47 | 5.22 | 5.43 | 2,086,392 | 5.43 |
| 6/04/2026 | 5.50 | 5.75 | 5.45 | 5.52 | 2,006,295 | 5.52 |
| 6/03/2026 | 5.70 | 5.79 | 5.50 | 5.53 | 1,933,575 | 5.53 |
| 6/02/2026 | 5.72 | 5.90 | 5.58 | 5.67 | 2,495,136 | 5.67 |
| 6/01/2026 | 5.50 | 5.93 | 5.40 | 5.71 | 3,807,349 | 5.71 |
| 5/29/2026 | 0.00 | 5.51 | 5.12 | 5.45 | 3,105,933 | 5.45 |
| 5/28/2026 | 5.33 | 5.40 | 5.20 | 5.21 | 1,460,894 | 5.21 |
| 5/27/2026 | 5.29 | 5.46 | 5.09 | 5.30 | 3,139,270 | 5.30 |
| 5/26/2026 | 4.76 | 5.41 | 4.70 | 5.22 | 5,569,737 | 5.22 |
| 5/22/2026 | 4.54 | 4.76 | 4.50 | 4.70 | 1,354,356 | 4.70 |
| 5/21/2026 | 4.61 | 4.71 | 4.48 | 4.56 | 1,315,439 | 4.56 |
| 5/20/2026 | 4.72 | 4.78 | 4.59 | 4.67 | 1,198,127 | 4.67 |
| 5/19/2026 | 4.67 | 4.80 | 4.52 | 4.72 | 1,531,723 | 4.72 |
| 5/18/2026 | 4.63 | 4.82 | 4.54 | 4.70 | 1,418,117 | 4.70 |
| 5/15/2026 | 4.84 | 4.85 | 4.53 | 4.67 | 1,146,596 | 4.67 |
| 5/14/2026 | 4.64 | 4.80 | 4.63 | 4.66 | 1,487,421 | 4.66 |
| 5/13/2026 | 4.65 | 4.70 | 4.44 | 4.59 | 2,414,940 | 4.59 |
| 5/12/2026 | 4.85 | 4.96 | 4.47 | 4.62 | 3,653,497 | 4.62 |
| 5/11/2026 | 4.67 | 4.97 | 4.60 | 4.90 | 2,994,438 | 4.90 |
| 5/08/2026 | 4.55 | 4.75 | 4.30 | 4.46 | 2,553,852 | 4.46 |
| 5/07/2026 | 5.40 | 5.52 | 4.44 | 4.54 | 4,924,966 | 4.54 |
| 5/06/2026 | 5.94 | 5.94 | 5.49 | 5.56 | 3,237,917 | 5.56 |