Free Trial

Alto Ingredients (ALTO) Stock Chart & Stock Price History

$1.67
0.00 (0.00%)
(As of 05/21/2024 ET)

Alto Ingredients Stock Price Performance

5 Day
Performance
-5.65%
1 Month
Performance
-13.47%
3 Month
Performance
-24.77%
6 Month
Performance
-27.71%
Year-To-Date
Performance
-37.22%
1 Year
Performance
-24.09%
Receive ALTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alto Ingredients and its competitors with MarketBeat's FREE daily newsletter

ALTO Stock Chart for Tuesday, May, 21, 2024

Alto Ingredients Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$1.67$1.67$1.68$1.64230,913 shs$126.41 million
05/20/2024$1.74$1.67
-4.02%
$1.74$1.67348,797 shs$126.42 million
05/17/2024$1.77$1.74
-1.69%
$1.79$1.70292,624 shs$131.72 million
05/16/2024$1.78$1.77
-0.56%
$1.77$1.72346,634 shs$133.98 million
05/15/2024$1.77$1.78
+0.56%
$1.80$1.76374,776 shs$134.75 million
05/14/2024$1.70$1.77
+4.12%
$1.81$1.70530,553 shs$133.99 million
05/13/2024$1.69$1.70
+0.59%
$1.72$1.68328,804 shs$128.69 million
05/10/2024$1.79$1.69
-5.59%
$1.80$1.68480,808 shs$127.93 million
05/09/2024$1.72$1.79
+4.07%
$1.80$1.71370,583 shs$135.50 million
05/08/2024$1.76$1.72
-2.27%
$1.79$1.671.04 million shs$130.20 million
05/07/2024$1.95$1.76
-9.74%
$1.95$1.75849,165 shs$133.23 million
05/06/2024$1.90$1.95
+2.63%
$1.97$1.88652,151 shs$147.61 million
05/03/2024$1.88$1.90
+1.06%
$1.98$1.88333,088 shs$143.83 million
05/02/2024$1.86$1.88
+1.08%
$1.91$1.81882,623 shs$142.32 million
05/01/2024$1.89$1.86
-1.59%
$1.93$1.86723,404 shs$140.80 million
04/30/2024$1.94$1.89
-2.58%
$1.95$1.88294,239 shs$143.07 million
04/29/2024$1.94$1.94$1.96$1.90288,901 shs$146.86 million
04/26/2024$1.89$1.94
+2.65%
$1.98$1.89295,826 shs$146.86 million
04/25/2024$1.96$1.89
-3.57%
$1.94$1.87367,543 shs$143.07 million
04/24/2024$1.91$1.96
+2.62%
$1.97$1.89361,377 shs$148.37 million
04/23/2024$1.90$1.91
+0.53%
$1.95$1.90190,859 shs$144.59 million
04/22/2024$1.93$1.90
-1.55%
$1.93$1.89283,337 shs$143.82 million
04/19/2024$1.91$1.93
+1.05%
$1.95$1.89327,369 shs$146.10 million
04/18/2024$1.96$1.91
-2.55%
$2.01$1.90344,665 shs$144.59 million
04/17/2024$1.98$1.96
-1.01%
$2.01$1.93400,518 shs$148.37 million
04/16/2024$2.03$1.98
-2.46%
$2.04$1.97403,778 shs$149.89 million
04/15/2024$2.07$2.03
-1.93%
$2.09$1.98589,891 shs$153.67 million
04/12/2024$2.09$2.07
-0.96%
$2.08$2.02529,099 shs$156.70 million
04/11/2024$2.06$2.09
+1.46%
$2.10$2.02346,191 shs$158.21 million
04/10/2024$2.20$2.06
-6.36%
$2.14$2.01631,355 shs$155.94 million
04/09/2024$2.19$2.20
+0.46%
$2.22$2.14440,942 shs$166.54 million
04/08/2024$2.21$2.19
-0.90%
$2.25$2.15345,430 shs$165.78 million
04/05/2024$2.23$2.21
-0.90%
$2.25$2.16429,964 shs$167.30 million
04/04/2024$2.28$2.23
-2.19%
$2.40$2.20761,295 shs$168.81 million
04/03/2024$2.20$2.28
+3.64%
$2.28$2.18335,429 shs$172.59 million
04/02/2024$2.29$2.20
-3.93%
$2.30$2.19350,429 shs$166.54 million
04/01/2024$2.18$2.29
+5.05%
$2.30$2.15678,115 shs$173.35 million
03/29/2024$2.18$2.18$2.19$2.00974,981 shs$165.03 million
03/28/2024$1.99$2.18
+9.55%
$2.19$2.00963,791 shs$165.02 million
03/27/2024$1.91$1.99
+4.19%
$2.00$1.92540,539 shs$150.64 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/26/2024$1.91$1.91$1.94$1.87516,038 shs$144.59 million
03/25/2024$1.96$1.91
-2.55%
$1.99$1.91216,866 shs$144.59 million
03/22/2024$1.94$1.96
+1.03%
$1.98$1.91486,694 shs$149.23 million
03/21/2024$1.98$1.94
-2.02%
$2.00$1.92434,546 shs$147.71 million
03/20/2024$1.91$1.98
+3.66%
$1.99$1.90386,762 shs$150.76 million
03/19/2024$1.90$1.91
+0.53%
$1.94$1.86427,687 shs$145.43 million
03/18/2024$1.98$1.90
-4.04%
$1.95$1.89605,974 shs$144.67 million
03/15/2024$2.00$1.98
-1.00%
$2.03$1.95879,218 shs$150.76 million
03/14/2024$1.97$2.00
+1.52%
$2.00$1.89687,215 shs$152.28 million
03/13/2024$2.01$1.97
-1.99%
$2.06$1.93943,169 shs$150.00 million
03/12/2024$2.22$2.01
-9.46%
$2.16$1.802.92 million shs$153.04 million
03/11/2024$2.17$2.22
+2.30%
$2.28$2.17822,115 shs$169.03 million
03/08/2024$2.20$2.17
-1.36%
$2.28$2.14750,251 shs$165.22 million
03/07/2024$2.20$2.20$2.23$2.17470,791 shs$167.51 million
03/06/2024$2.16$2.20
+1.85%
$2.24$2.17317,698 shs$167.51 million
03/05/2024$2.21$2.16
-2.26%
$2.28$2.13611,733 shs$164.46 million
03/04/2024$2.22$2.21
-0.45%
$2.25$2.17506,571 shs$168.27 million
03/01/2024$2.20$2.22
+0.91%
$2.24$2.14623,941 shs$169.03 million
02/29/2024$2.16$2.20
+1.85%
$2.24$2.12445,603 shs$167.51 million
02/28/2024$2.26$2.16
-4.42%
$2.26$2.15316,283 shs$164.46 million
02/27/2024$2.19$2.26
+3.20%
$2.30$2.20613,748 shs$172.08 million
02/26/2024$2.19$2.19$2.20$2.15334,133 shs$166.75 million
02/23/2024$2.21$2.19
-0.90%
$2.22$2.12644,867 shs$166.75 million
02/22/2024$2.22$2.21
-0.45%
$2.25$2.18586,481 shs$168.27 million
02/21/2024$2.17$2.22
+2.30%
$2.23$2.11445,967 shs$169.03 million
02/20/2024$2.20$2.17
-1.36%
$2.28$2.14678,966 shs$165.22 million

This page (NASDAQ:ALTO) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners