Alto Ingredients, Inc. (ALTO) NASDAQ

5.67

-0.04(-0.70%)

Updated at June 02 04:00PM

Currency In USD

ALTO Historical Return

If you invested $1000 in Alto Ingredients, Inc. (ALTO) 10 years ago, it would be worth $877.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $865.65, while $1000 invested 1 year ago would be worth $5,972.82. This corresponds to total returns of -12.23%, -13.44%, 497.28%, respectively, with annualized returns of -1.3%, -2.84%, 497.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALTO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.72	5.67	5.67	5.9	5.58	2.49M
June 01, 2026	5.5	5.71	5.71	5.93	5.4	3.8M
May 29, 2026	5.21	5.45	5.45	5.52	5.12	3.09M
May 28, 2026	5.33	5.21	5.21	5.4	5.2	1.46M
May 27, 2026	5.22	5.3	5.3	5.46	5.09	3.05M
May 26, 2026	4.76	5.22	5.22	5.41	4.7	5.55M
May 22, 2026	4.54	4.7	4.7	4.76	4.5	1.35M
May 21, 2026	4.61	4.56	4.56	4.71	4.49	1.27M
May 20, 2026	4.72	4.67	4.67	4.78	4.59	1.19M
May 19, 2026	4.67	4.72	4.72	4.8	4.52	1.53M
May 18, 2026	4.63	4.7	4.7	4.82	4.54	1.4M
May 15, 2026	4.84	4.67	4.67	4.85	4.53	1.14M
May 14, 2026	4.64	4.66	4.66	4.8	4.63	1.47M
May 13, 2026	4.65	4.59	4.59	4.7	4.44	2.41M
May 12, 2026	4.85	4.62	4.62	4.97	4.47	3.63M
May 11, 2026	4.67	4.9	4.9	4.97	4.6	2.99M
May 08, 2026	4.55	4.46	4.46	4.75	4.3	2.49M
May 07, 2026	5.4	4.54	4.54	5.52	4.44	4.85M
May 06, 2026	5.94	5.56	5.56	5.94	5.49	3.05M
May 05, 2026	5.58	5.99	5.99	6	5.47	2.72M
May 04, 2026	5.31	5.47	5.47	5.64	5.25	1.68M
May 01, 2026	5.53	5.43	5.43	5.6	5.2	1.64M
April 30, 2026	5.3	5.52	5.52	5.53	5.3	1.7M
April 29, 2026	5.28	5.31	5.31	5.32	5.04	1.22M
April 28, 2026	5.47	5.28	5.28	5.57	5.22	1.33M
April 27, 2026	5.34	5.49	5.49	5.58	5.25	1.52M
April 24, 2026	5.33	5.32	5.32	5.36	5.1	1.25M
April 23, 2026	5.15	5.31	5.31	5.35	5.09	1.18M
April 22, 2026	5	5.17	5.17	5.21	4.98	1.33M
April 21, 2026	4.92	4.93	4.93	5.11	4.89	658,046
April 20, 2026	4.95	4.89	4.89	5.04	4.88	767,649
April 17, 2026	5.08	4.94	4.94	5.11	4.75	1.5M
April 16, 2026	4.88	4.94	4.94	5.03	4.88	885,025
April 15, 2026	4.88	4.9	4.9	4.91	4.7	1.05M
April 14, 2026	5.1	4.87	4.87	5.1	4.8	1.27M
April 13, 2026	4.8	5.1	5.1	5.25	4.75	2.24M
April 10, 2026	4.96	4.8	4.8	5.1	4.79	1.88M
April 09, 2026	4.43	4.87	4.87	4.88	4.4	1.7M
April 08, 2026	4.59	4.37	4.37	4.59	4.34	962,404
April 07, 2026	4.58	4.41	4.41	4.64	4.36	1.14M
April 06, 2026	4.73	4.58	4.58	4.73	4.34	1.28M
April 02, 2026	4.71	4.67	4.67	4.72	4.47	1.41M
April 01, 2026	4.85	4.79	4.79	5.02	4.7	1.52M
March 31, 2026	4.61	4.84	4.84	5.06	4.56	2.48M
March 30, 2026	4.52	4.59	4.59	4.74	4.45	1.45M
March 27, 2026	4.45	4.51	4.51	4.59	4.37	1.61M
March 26, 2026	4.33	4.43	4.43	4.45	4.31	715,473
March 25, 2026	4.29	4.38	4.38	4.39	4.21	1.07M
March 24, 2026	4.12	4.31	4.31	4.39	4.08	1.08M
March 23, 2026	4.19	4.13	4.13	4.27	4.03	1M
March 20, 2026	4.55	4.16	4.16	4.55	4.06	1.88M
March 19, 2026	4.55	4.52	4.52	4.63	4.46	779,524
March 18, 2026	4.7	4.59	4.59	4.74	4.56	1.03M
March 17, 2026	4.32	4.71	4.71	4.77	4.25	1.69M
March 16, 2026	4.61	4.31	4.31	4.65	4.26	1.57M
March 13, 2026	4.8	4.66	4.66	4.8	4.54	1.34M
March 12, 2026	4.6	4.75	4.75	4.89	4.45	2.19M
March 11, 2026	4.55	4.58	4.58	4.64	4.4	2.1M
March 10, 2026	4.37	4.6	4.6	4.65	4.26	2.54M
March 09, 2026	4.37	4.37	4.37	4.53	4.23	2.73M