Alto Ingredients, Inc. ALTO
3.66 USD -0.05 (-1.35%)
Regular-session close
3.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.57 Day range 3.71
1.94 52-week range 5.99
- YTD
- +27.08%
- 1 year
- +88.66%
ALTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.71 | 3.71 | 3.57 | 3.66 | -0.05 | -1.35% | 993,553 |
| Nov 12, 2026 | 3.84 | 3.84 | 3.69 | 3.71 | -0.13 | -3.39% | 816,900 |
| Nov 11, 2026 | 3.84 | 3.91 | 3.80 | 3.84 | 0.00 | 0.00% | 1,022,100 |
| Nov 10, 2026 | 3.79 | 3.88 | 3.71 | 3.84 | +0.02 | +0.52% | 958,800 |
| Nov 9, 2026 | 3.79 | 3.95 | 3.72 | 3.82 | +0.08 | +2.14% | 1,157,000 |
| Nov 6, 2026 | 3.70 | 3.87 | 3.63 | 3.74 | +0.07 | +1.91% | 2,473,200 |
| Nov 5, 2026 | 3.86 | 3.97 | 3.57 | 3.67 | +0.17 | +4.86% | 1,948,700 |
| Nov 4, 2026 | 3.54 | 3.62 | 3.49 | 3.50 | -0.05 | -1.41% | 1,261,100 |
| Nov 3, 2026 | 3.50 | 3.59 | 3.45 | 3.55 | +0.05 | +1.43% | 839,000 |
| Nov 2, 2026 | 3.63 | 3.63 | 3.47 | 3.50 | -0.15 | -4.11% | 865,400 |
| Oct 30, 2026 | 3.60 | 3.67 | 3.58 | 3.65 | 0.00 | 0.00% | 625,900 |
| Oct 29, 2026 | 3.67 | 3.70 | 3.63 | 3.65 | -0.01 | -0.27% | 668,700 |
| Oct 28, 2026 | 3.73 | 3.73 | 3.58 | 3.66 | -0.06 | -1.61% | 866,700 |
| Oct 27, 2026 | 3.69 | 3.75 | 3.60 | 3.72 | +0.06 | +1.64% | 1,106,300 |
| Oct 26, 2026 | 3.62 | 3.74 | 3.59 | 3.66 | +0.05 | +1.39% | 734,000 |
| Oct 23, 2026 | 3.58 | 3.64 | 3.52 | 3.61 | +0.02 | +0.56% | 801,800 |
| Oct 22, 2026 | 3.58 | 3.63 | 3.51 | 3.59 | 0.00 | 0.00% | 741,100 |
| Oct 21, 2026 | 3.57 | 3.64 | 3.54 | 3.59 | +0.03 | +0.84% | 800,500 |
| Oct 20, 2026 | 3.49 | 3.57 | 3.47 | 3.56 | +0.07 | +2.01% | 921,100 |
| Oct 19, 2026 | 3.46 | 3.51 | 3.44 | 3.49 | +0.04 | +1.16% | 1,070,200 |
| Oct 16, 2026 | 3.68 | 3.69 | 3.40 | 3.45 | -0.21 | -5.74% | 1,604,500 |
| Oct 15, 2026 | 3.66 | 3.69 | 3.60 | 3.66 | -0.04 | -1.08% | 866,700 |
| Oct 14, 2026 | 3.71 | 3.78 | 3.64 | 3.70 | -0.07 | -1.86% | 1,139,600 |
| Oct 13, 2026 | 3.66 | 3.80 | 3.63 | 3.77 | +0.11 | +3.01% | 867,200 |
| Oct 12, 2026 | 3.71 | 3.71 | 3.62 | 3.66 | -0.07 | -1.88% | 757,600 |
| Oct 9, 2026 | 3.70 | 3.80 | 3.66 | 3.73 | 0.00 | 0.00% | 828,500 |
| Oct 8, 2026 | 3.62 | 3.74 | 3.62 | 3.73 | +0.08 | +2.19% | 991,300 |
| Oct 7, 2026 | 3.72 | 3.75 | 3.64 | 3.65 | -0.10 | -2.67% | 950,900 |
| Oct 6, 2026 | 3.81 | 3.84 | 3.75 | 3.75 | -0.04 | -1.06% | 781,800 |
| Oct 5, 2026 | 3.75 | 3.83 | 3.69 | 3.79 | +0.02 | +0.53% | 1,094,100 |
| Oct 2, 2026 | 3.70 | 3.83 | 3.69 | 3.77 | +0.09 | +2.45% | 1,026,400 |
| Oct 1, 2026 | 3.65 | 3.74 | 3.53 | 3.68 | -0.01 | -0.27% | 1,444,300 |
| Sep 30, 2026 | 3.74 | 3.74 | 3.65 | 3.69 | +0.06 | +1.65% | 893,000 |
| Sep 29, 2026 | 3.65 | 3.66 | 3.55 | 3.63 | -0.04 | -1.09% | 1,270,200 |
| Sep 28, 2026 | 3.72 | 3.72 | 3.60 | 3.67 | -0.06 | -1.61% | 889,000 |
| Sep 25, 2026 | 3.74 | 3.80 | 3.68 | 3.73 | -0.01 | -0.27% | 732,900 |
| Sep 24, 2026 | 3.72 | 3.77 | 3.67 | 3.74 | +0.01 | +0.27% | 1,092,500 |
| Sep 23, 2026 | 3.83 | 3.83 | 3.71 | 3.73 | -0.09 | -2.36% | 969,600 |
| Sep 22, 2026 | 3.92 | 3.96 | 3.81 | 3.82 | -0.09 | -2.30% | 981,600 |
| Sep 21, 2026 | 3.98 | 4.04 | 3.89 | 3.91 | -0.09 | -2.25% | 1,059,900 |
| Sep 18, 2026 | 4.02 | 4.03 | 3.91 | 4.00 | -0.02 | -0.50% | 3,176,300 |
| Sep 17, 2026 | 4.05 | 4.12 | 4.00 | 4.02 | 0.00 | 0.00% | 679,100 |
| Sep 16, 2026 | 4.06 | 4.13 | 3.96 | 4.02 | -0.07 | -1.71% | 1,342,300 |
| Sep 15, 2026 | 4.00 | 4.09 | 3.93 | 4.09 | +0.13 | +3.28% | 787,800 |
| Sep 14, 2026 | 3.89 | 4.05 | 3.88 | 3.96 | +0.06 | +1.54% | 1,259,800 |
| Sep 11, 2026 | 4.00 | 4.03 | 3.89 | 3.90 | -0.06 | -1.52% | 811,200 |
| Sep 10, 2026 | 3.93 | 4.04 | 3.93 | 3.96 | -0.06 | -1.49% | 748,100 |
| Sep 9, 2026 | 4.08 | 4.16 | 3.96 | 4.02 | -0.09 | -2.19% | 1,554,500 |
| Sep 8, 2026 | 4.02 | 4.13 | 3.98 | 4.11 | +0.07 | +1.73% | 634,500 |
| Sep 4, 2026 | 4.04 | 4.10 | 3.98 | 4.04 | +0.01 | +0.25% | 706,000 |
| Sep 3, 2026 | 4.13 | 4.15 | 4.01 | 4.03 | -0.08 | -1.95% | 1,288,800 |
| Sep 2, 2026 | 4.03 | 4.23 | 4.02 | 4.11 | +0.09 | +2.24% | 2,087,200 |
| Sep 1, 2026 | 3.94 | 4.05 | 3.88 | 4.02 | +0.06 | +1.52% | 1,432,400 |
| Aug 31, 2026 | 4.07 | 4.11 | 3.85 | 3.96 | -0.11 | -2.70% | 2,586,700 |
| Aug 28, 2026 | 4.09 | 4.12 | 3.98 | 4.07 | -0.02 | -0.49% | 963,300 |
| Aug 27, 2026 | 4.13 | 4.15 | 3.93 | 4.09 | +0.01 | +0.25% | 1,290,200 |
| Aug 26, 2026 | 3.98 | 4.15 | 3.92 | 4.08 | +0.09 | +2.26% | 1,765,600 |
| Aug 25, 2026 | 4.21 | 4.25 | 3.97 | 3.99 | -0.20 | -4.77% | 1,890,100 |
| Aug 24, 2026 | 4.34 | 4.35 | 4.14 | 4.19 | -0.19 | -4.34% | 1,446,400 |
| Aug 21, 2026 | 4.22 | 4.40 | 4.22 | 4.38 | +0.20 | +4.78% | 1,944,900 |
| Aug 20, 2026 | 4.16 | 4.27 | 4.15 | 4.18 | -0.01 | -0.24% | 1,279,700 |
| Aug 19, 2026 | 4.27 | 4.27 | 4.11 | 4.19 | -0.05 | -1.18% | 1,074,100 |
| Aug 18, 2026 | 4.12 | 4.27 | 4.12 | 4.24 | +0.02 | +0.47% | 1,451,500 |
| Aug 17, 2026 | 4.16 | 4.25 | 4.10 | 4.22 | +0.04 | +0.96% | 1,537,600 |
| Aug 14, 2026 | 4.15 | 4.24 | 4.13 | 4.18 | -0.02 | -0.48% | 1,291,700 |
65 days, newest first. Daily bars as drawn on the ALTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.