Canada markets closed

Alto Ingredients, Inc. (ALTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7700+0.0700 (+4.12%)
At close: 04:00PM EDT
1.7300 -0.04 (-2.26%)
After hours: 04:06PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20241.70001.80501.70001.77001.7700530,546
May 13, 20241.69001.72001.68001.70001.7000331,300
May 10, 20241.78001.80001.68001.69001.6900481,100
May 09, 20241.71001.80001.71001.79001.7900371,100
May 08, 20241.75001.79001.67001.72001.72001,035,000
May 07, 20241.91001.95001.75001.76001.7600850,200
May 06, 20241.89001.97001.88001.95001.9500657,300
May 03, 20241.91001.98001.88001.90001.9000336,900
May 02, 20241.89001.91001.81001.88001.8800882,900
May 01, 20241.90001.93001.86001.86001.8600723,400
Apr 30, 20241.93001.95001.88001.89001.8900294,200
Apr 29, 20241.94001.96001.90001.94001.9400288,700
Apr 26, 20241.90001.98001.88001.94001.9400295,800
Apr 25, 20241.94001.94001.87001.89001.8900367,500
Apr 24, 20241.89001.97001.89001.96001.9600361,400
Apr 23, 20241.90001.95001.90001.91001.9100201,000
Apr 22, 20241.92001.93001.89001.90001.9000283,300
Apr 19, 20241.92001.95001.89001.93001.9300326,200
Apr 18, 20241.96002.01001.90001.91001.9100344,800
Apr 17, 20241.97002.01001.93001.96001.9600400,500
Apr 16, 20242.01002.04001.97001.98001.9800403,800
Apr 15, 20242.09002.09001.98002.03002.0300589,900
Apr 12, 20242.08002.08002.02002.07002.0700529,100
Apr 11, 20242.06002.10002.02002.09002.0900346,200
Apr 10, 20242.14002.14002.01002.06002.0600631,400
Apr 09, 20242.19002.22002.13002.20002.2000440,900
Apr 08, 20242.22002.25002.15002.19002.1900345,400
Apr 05, 20242.21002.25002.16002.21002.2100434,500
Apr 04, 20242.30002.40002.20002.23002.2300761,900
Apr 03, 20242.22002.28002.18002.28002.2800335,400
Apr 02, 20242.28002.30002.19002.20002.2000350,400
Apr 01, 20242.20002.30002.15002.29002.2900678,400
Mar 28, 20242.01002.19002.00002.18002.1800975,000
Mar 27, 20241.95002.00001.92001.99001.9900540,500
Mar 26, 20241.91001.94001.87001.91001.9100516,000
Mar 25, 20241.96001.99001.91001.91001.9100217,600
Mar 22, 20241.97001.98001.91001.96001.9600486,700
Mar 21, 20241.97002.00001.92001.94001.9400448,000
Mar 20, 20241.91001.99001.90001.98001.9800387,100
Mar 19, 20241.91001.94001.86001.91001.9100427,700
Mar 18, 20241.95001.95001.89001.90001.9000606,000
Mar 15, 20241.98002.03001.95001.98001.9800880,000
Mar 14, 20241.97002.00001.89002.00002.0000687,200
Mar 13, 20242.00002.06001.93001.97001.9700943,700
Mar 12, 20242.00002.16001.80002.01002.01002,921,800
Mar 11, 20242.21002.28002.17002.22002.2200873,100
Mar 08, 20242.23002.28002.14002.17002.1700750,300
Mar 07, 20242.20002.23002.17002.20002.2000470,800
Mar 06, 20242.19002.24002.17002.20002.2000317,900
Mar 05, 20242.21002.28002.13002.16002.1600611,700
Mar 04, 20242.23002.25002.17002.21002.2100507,100
Mar 01, 20242.19002.24002.14002.22002.2200623,900
Feb 29, 20242.18002.24002.12002.20002.2000446,100
Feb 28, 20242.25002.26002.15002.16002.1600316,400
Feb 27, 20242.22002.30002.19002.26002.2600613,700
Feb 26, 20242.18002.20002.15002.19002.1900334,100
Feb 23, 20242.21002.22002.12002.19002.1900644,900
Feb 22, 20242.23002.25002.17002.21002.2100586,500
Feb 21, 20242.13002.23002.11002.22002.2200469,300
Feb 20, 20242.16002.28002.14002.17002.1700679,000
Feb 16, 20242.19002.27002.16002.20002.2000935,600
Feb 15, 20242.03002.22002.03002.20002.20001,054,600
Feb 14, 20241.96002.05001.96002.04002.0400452,600
Feb 13, 20241.99002.00001.90001.94001.9400597,300
Feb 12, 20241.99002.05001.99002.02002.0200449,700
Feb 09, 20241.85001.98001.84001.97001.9700582,900
Feb 08, 20241.86001.87001.81001.85001.8500398,800
Feb 07, 20241.92001.92001.84001.85001.8500660,300
Feb 06, 20241.80001.87001.79001.87001.8700405,500
Feb 05, 20241.79001.86001.72001.80001.8000852,200
Feb 02, 20241.89001.92001.80001.80001.8000451,100
Feb 01, 20241.88001.90001.84001.89001.8900550,500
Jan 31, 20241.95001.95001.84001.84001.8400405,300
Jan 30, 20241.98001.98001.91001.93001.9300560,700
Jan 29, 20241.90002.00001.87002.00002.0000623,000
Jan 26, 20241.94001.97001.89001.91001.9100689,400
Jan 25, 20241.92001.95001.85001.91001.9100965,300
Jan 24, 20242.01002.03001.90001.91001.9100766,000
Jan 23, 20242.11002.13002.03002.03002.0300264,500
Jan 22, 20242.14002.17002.04002.08002.0800830,100
Jan 19, 20242.02002.08002.00002.07002.07001,095,800
Jan 18, 20242.09002.11002.00002.04002.0400959,300
Jan 17, 20242.11002.14002.05002.10002.1000570,400
Jan 16, 20242.15002.16002.11002.14002.1400740,200
Jan 12, 20242.28002.33002.15002.18002.18001,190,400
Jan 11, 20242.31002.33002.20002.28002.28001,515,000
Jan 10, 20242.35002.43002.31002.31002.3100920,400
Jan 09, 20242.67002.67002.30002.33002.33002,147,000
Jan 08, 20242.68002.72002.61002.70002.7000588,700
Jan 05, 20242.71002.74002.65002.70002.7000651,200
Jan 04, 20242.65002.80002.63002.74002.74001,067,700
Jan 03, 20242.65002.70002.62002.65002.6500571,100
Jan 02, 20242.66002.80002.63002.68002.6800715,000
Dec 29, 20232.75002.79002.66002.66002.6600943,800
Dec 28, 20232.78002.82002.69002.75002.75001,415,300
Dec 27, 20232.82002.88002.78002.79002.79001,140,000
Dec 26, 20232.83002.87002.81002.83002.8300732,300
Dec 22, 20232.86002.88002.80002.82002.8200818,700
Dec 21, 20232.86002.95002.84002.84002.8400835,200
Dec 20, 20232.92003.00002.82002.85002.85001,145,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...