Alto Ingredients Inc (PEIX) Historical Stock Data

Historical Data

In the past 30 trading days, PEIX is up 0.39% a day on average. There have been 15 days where Alto Ingredients Inc closed green and 15 days where PEIX closed red.

Date	Open	Close	Change	Low	High	Volume
2021-04-01	5.51	5.66	↑$0.15 (2.72%)	5.44	5.82	3.64M
2021-03-31	5.07	5.43	↑$0.36 (7.10%)	5.04	5.48	2.55M
2021-03-30	5.05	5.04	↓$0.01 (-0.20%)	4.70	5.19	5.50M
2021-03-29	5.53	5.11	↓$0.42 (-7.59%)	5.05	5.53	3.87M
2021-03-26	5.48	5.62	↑$0.14 (2.55%)	5.29	5.62	3.05M
2021-03-25	5.65	5.37	↓$0.29 (-5.04%)	5.24	5.68	4.11M
2021-03-24	6.01	5.72	↓$0.29 (-4.83%)	5.70	6.14	2.33M
2021-03-23	6.30	5.74	↓$0.56 (-8.89%)	5.69	6.38	4.69M
2021-03-22	6.15	6.40	↑$0.25 (4.07%)	6.15	6.71	4.64M
2021-03-19	5.78	6.29	↑$0.51 (8.82%)	5.65	6.35	18.81M
2021-03-18	5.94	5.76	↓$0.18 (-3.03%)	5.74	6.18	3.32M
2021-03-17	5.75	5.99	↑$0.24 (4.17%)	5.73	6.12	2.94M
2021-03-16	5.68	5.88	↑$0.20 (3.52%)	5.61	6.08	3.96M
2021-03-15	5.96	5.68	↓$0.28 (-4.70%)	5.66	6.11	4.62M
2021-03-12	5.93	5.92	↓$0.01 (-0.17%)	5.54	6.14	5.49M
2021-03-11	5.82	6.06	↑$0.24 (4.10%)	5.17	6.48	15.38M
2021-03-10	7.38	7.28	↓$0.10 (-1.31%)	7.09	7.66	3.65M
2021-03-09	7.11	7.31	↑$0.20 (2.81%)	6.95	7.59	3.60M
2021-03-08	6.43	6.86	↑$0.43 (6.69%)	6.43	7.20	3.85M
2021-03-05	6.60	6.33	↓$0.27 (-4.09%)	5.68	6.70	4.70M
2021-03-04	6.80	6.56	↓$0.24 (-3.53%)	6.13	7.22	4.95M
2021-03-03	7.10	6.89	↓$0.21 (-2.96%)	6.72	7.21	2.79M
2021-03-02	7.15	7.09	↓$0.06 (-0.84%)	6.88	7.49	3.20M
2021-03-01	6.55	7.14	↑$0.59 (9.01%)	6.46	7.29	3.55M
2021-02-26	6.38	6.48	↑$0.10 (1.58%)	6.08	6.56	2.45M
2021-02-25	6.53	6.30	↓$0.23 (-3.52%)	6.27	6.77	1.88M
2021-02-24	6.45	6.75	↑$0.30 (4.65%)	6.40	6.80	1.45M
2021-02-23	6.30	6.39	↑$0.09 (1.43%)	6.01	6.58	3M
2021-02-22	7.01	6.69	↓$0.32 (-4.56%)	6.67	7.06	1.56M
2021-02-19	6.70	6.96	↑$0.26 (3.88%)	6.70	7.10	2.30M