Alto Ingredients, Inc. - ALTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.49	2.42	2.42	2.51	2.38	423,688
February 19, 2026	2.49	2.51	2.51	2.53	2.42	409,700
February 18, 2026	2.54	2.5	2.5	2.6	2.47	405,500
February 17, 2026	2.65	2.54	2.54	2.66	2.52	556,400
February 13, 2026	2.64	2.68	2.68	2.74	2.6	421,600
February 12, 2026	2.77	2.64	2.64	2.78	2.62	659,866
February 11, 2026	2.78	2.77	2.77	2.79	2.61	806,129
February 10, 2026	2.75	2.75	2.75	2.8	2.58	721,254
February 09, 2026	2.74	2.77	2.77	2.87	2.69	993,000
February 06, 2026	2.54	2.72	2.72	2.8	2.54	658,000
February 05, 2026	2.57	2.52	2.52	2.7	2.51	655,265
February 04, 2026	2.83	2.64	2.64	2.83	2.55	822,635
February 03, 2026	2.59	2.8	2.8	2.85	2.5	1.53M
February 02, 2026	2.49	2.57	2.57	2.64	2.43	999,810
January 30, 2026	2.59	2.5	2.5	2.64	2.45	727,600
January 29, 2026	2.63	2.57	2.57	2.74	2.52	632,114
January 28, 2026	2.7	2.61	2.61	2.91	2.5	1.19M
January 27, 2026	2.68	2.62	2.62	2.77	2.59	624,639
January 26, 2026	2.85	2.67	2.67	2.87	2.66	1.01M
January 23, 2026	2.9	2.82	2.82	2.92	2.75	860,510
January 22, 2026	2.9	2.89	2.89	2.96	2.84	885,544
January 21, 2026	2.78	2.87	2.87	2.95	2.76	1.3M
January 20, 2026	2.68	2.78	2.78	2.81	2.61	956,328
January 16, 2026	2.62	2.7	2.7	2.74	2.57	715,830
January 15, 2026	2.7	2.63	2.63	2.75	2.6	531,594
January 14, 2026	2.65	2.72	2.72	2.76	2.6	795,500
January 13, 2026	2.54	2.62	2.62	2.66	2.5	904,842
January 12, 2026	2.41	2.54	2.54	2.62	2.35	1.1M
January 09, 2026	2.4	2.39	2.39	2.48	2.38	581,609
January 08, 2026	2.39	2.4	2.4	2.54	2.38	911,777
January 07, 2026	2.42	2.4	2.4	2.51	2.39	1.01M
January 06, 2026	2.47	2.45	2.45	2.52	2.34	1.67M
January 05, 2026	2.65	2.48	2.48	2.77	2.43	2.12M
January 02, 2026	2.87	2.66	2.66	2.92	2.57	2.25M
December 31, 2025	2.91	2.88	2.88	2.97	2.85	801,085
December 30, 2025	2.92	2.91	2.91	3	2.86	1.22M
December 29, 2025	2.92	2.84	2.84	2.93	2.77	1.09M
December 26, 2025	3.07	3.03	3.03	3.15	3.02	963,500
December 24, 2025	2.98	3.08	3.08	3.18	2.94	1.21M
December 23, 2025	3.03	2.97	2.97	3.09	2.91	1.38M
December 22, 2025	2.97	3.01	3.01	3.11	2.94	1.46M
December 19, 2025	2.97	2.96	2.96	3.05	2.86	2.13M
December 18, 2025	2.6	2.96	2.96	2.97	2.53	4.19M
December 17, 2025	2.46	2.61	2.61	2.68	2.41	1.62M
December 16, 2025	2.56	2.45	2.45	2.63	2.34	1.19M
December 15, 2025	2.5	2.56	2.56	2.6	2.39	978,913
December 12, 2025	2.55	2.5	2.5	2.6	2.45	839,176
December 11, 2025	2.5	2.56	2.56	2.64	2.44	963,279
December 10, 2025	2.57	2.5	2.5	2.58	2.44	832,475
December 09, 2025	2.34	2.57	2.57	2.67	2.28	2.06M
December 08, 2025	2.51	2.37	2.37	2.56	2.33	1.75M
December 05, 2025	2.81	2.51	2.51	2.88	2.47	1.62M
December 04, 2025	2.84	2.79	2.79	2.92	2.75	1.51M
December 03, 2025	2.5	2.8	2.8	2.83	2.5	1.63M
December 02, 2025	2.64	2.56	2.56	2.65	2.48	1.71M
December 01, 2025	2.53	2.63	2.63	2.72	2.47	1.37M
November 28, 2025	2.45	2.55	2.55	2.57	2.42	588,900
November 26, 2025	2.49	2.45	2.45	2.62	2.35	2.02M
November 25, 2025	2.15	2.45	2.45	2.52	2.11	2.56M
November 24, 2025	2.12	2.15	2.15	2.28	2.08	1.54M

Alto Ingredients, Inc. (ALTO) NASDAQ