Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	4.550	4.550	4.055	4.160	1,886,709	-0.36(-7.96%)
Mar 19, 2026	4.550	4.630	4.460	4.520	835,218	-0.07(-1.53%)
Mar 18, 2026	4.700	4.740	4.555	4.590	1,027,550	-0.12(-2.55%)
Mar 17, 2026	4.320	4.770	4.250	4.710	1,688,029	+0.40(+9.28%)
Mar 16, 2026	4.610	4.650	4.265	4.310	1,626,162	-0.35(-7.51%)
Mar 13, 2026	4.800	4.800	4.540	4.660	1,339,547	-0.09(-1.89%)
Mar 12, 2026	4.600	4.890	4.451	4.750	2,188,689	+0.17(+3.71%)
Mar 11, 2026	4.550	4.635	4.400	4.580	2,099,489	-0.02(-0.43%)
Mar 10, 2026	4.370	4.650	4.260	4.600	2,537,876	+0.23(+5.26%)
Mar 09, 2026	4.370	4.525	4.230	4.370	2,731,633	-0.02(-0.46%)
Mar 06, 2026	4.040	4.530	4.020	4.390	5,647,889	+0.37(+9.20%)
Mar 05, 2026	3.550	4.200	3.120	4.020	27,180,988	+1.42(+54.62%)
Mar 04, 2026	2.660	2.705	2.530	2.600	3,087,112	+0.00(+0.00%)
Mar 03, 2026	2.450	2.715	2.410	2.600	738,335	+0.08(+3.17%)
Mar 02, 2026	2.250	2.540	2.250	2.520	774,522	+0.24(+10.53%)
Feb 27, 2026	2.310	2.355	2.250	2.280	639,153	-0.08(-3.39%)
Feb 26, 2026	2.360	2.385	2.300	2.360	532,731	-0.02(-0.84%)
Feb 25, 2026	2.410	2.450	2.340	2.380	620,077	-0.03(-1.24%)
Feb 24, 2026	2.380	2.430	2.360	2.410	228,113	+0.03(+1.26%)
Feb 23, 2026	2.410	2.410	2.350	2.380	376,094	-0.04(-1.65%)
Feb 20, 2026	2.490	2.510	2.375	2.420	447,435	-0.09(-3.59%)
Feb 19, 2026	2.490	2.530	2.420	2.510	409,694	+0.01(+0.40%)
Feb 18, 2026	2.540	2.600	2.470	2.500	380,457	-0.04(-1.57%)
Feb 17, 2026	2.650	2.660	2.520	2.540	556,388	-0.14(-5.22%)
Feb 13, 2026	2.640	2.740	2.600	2.680	421,565	+0.04(+1.52%)
Feb 12, 2026	2.780	2.780	2.620	2.640	659,866	-0.13(-4.69%)
Feb 11, 2026	2.780	2.785	2.610	2.770	805,509	+0.02(+0.73%)
Feb 10, 2026	2.760	2.800	2.580	2.750	722,783	-0.02(-0.72%)
Feb 09, 2026	2.740	2.865	2.690	2.770	992,958	+0.05(+1.84%)
Feb 06, 2026	2.540	2.795	2.536	2.720	657,995	+0.20(+7.94%)
Feb 05, 2026	2.570	2.695	2.510	2.520	654,965	-0.12(-4.55%)
Feb 04, 2026	2.830	2.830	2.550	2.640	822,606	-0.16(-5.71%)
Feb 03, 2026	2.590	2.845	2.501	2.800	1,530,055	+0.23(+8.95%)
Feb 02, 2026	2.490	2.640	2.430	2.570	999,810	+0.07(+2.80%)
Jan 30, 2026	2.590	2.640	2.452	2.500	727,566	-0.07(-2.72%)
Jan 29, 2026	2.630	2.739	2.520	2.570	632,042	-0.04(-1.53%)
Jan 28, 2026	2.700	2.910	2.500	2.610	1,130,156	-0.01(-0.38%)
Jan 27, 2026	2.680	2.769	2.590	2.620	648,172	-0.05(-1.87%)
Jan 26, 2026	2.850	2.870	2.660	2.670	1,012,935	-0.15(-5.32%)
Jan 23, 2026	2.900	2.920	2.750	2.820	860,661	-0.07(-2.42%)
Jan 22, 2026	2.900	2.960	2.840	2.890	884,776	+0.02(+0.70%)
Jan 21, 2026	2.780	2.950	2.760	2.870	1,293,211	+0.09(+3.24%)
Jan 20, 2026	2.680	2.810	2.610	2.780	957,729	+0.08(+2.96%)
Jan 16, 2026	2.620	2.740	2.570	2.700	715,830	+0.07(+2.66%)
Jan 15, 2026	2.700	2.750	2.602	2.630	524,094	-0.09(-3.31%)
Jan 14, 2026	2.650	2.760	2.600	2.720	794,212	+0.10(+3.82%)
Jan 13, 2026	2.540	2.660	2.500	2.620	910,921	+0.08(+3.15%)
Jan 12, 2026	2.410	2.620	2.350	2.540	1,095,737	+0.15(+6.28%)
Jan 09, 2026	2.400	2.480	2.380	2.390	581,609	-0.01(-0.42%)
Jan 08, 2026	2.390	2.538	2.385	2.400	911,582	+0.00(+0.00%)
Jan 07, 2026	2.420	2.510	2.393	2.400	1,009,218	-0.05(-2.04%)
Jan 06, 2026	2.470	2.516	2.340	2.450	1,664,701	-0.03(-1.21%)
Jan 05, 2026	2.650	2.770	2.430	2.480	2,119,939	-0.18(-6.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Alto Ingredients, Inc. - Common Stock (NQ:ALTO)

Historical Prices