Alto Ingredients Inc (ALTO) Historical Stock Data
1.48 ↓0.05 (-3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTO is up 0.85% a day on average. There have been 21 days where Alto Ingredients Inc closed green and 9 days where ALTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.45 | 1.58 | 1.59M |
| 2024-12-19 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.45 | 1.55 | 0.95M |
| 2024-12-18 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.44 | 1.52 | 649.28K |
| 2024-12-17 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.40 | 1.48 | 1.05M |
| 2024-12-16 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.42 | 1.49 | 506.53K |
| 2024-12-13 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.44 | 1.50 | 417.08K |
| 2024-12-12 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.45 | 1.50 | 459.35K |
| 2024-12-11 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.45 | 1.52 | 492.90K |
| 2024-12-10 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.45 | 1.53 | 446.54K |
| 2024-12-09 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.47 | 1.62 | 1M |
| 2024-12-06 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.44 | 1.50 | 444.11K |
| 2024-12-05 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.42 | 1.48 | 567.52K |
| 2024-12-04 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.40 | 1.46 | 693.27K |
| 2024-12-03 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.41 | 1.45 | 896.20K |
| 2024-12-02 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.42 | 1.47 | 489.21K |
| 2024-11-29 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.51 | 465.60K |
| 2024-11-27 | 1.39 | 1.48 | ↑$0.09 (6.47%) | 1.39 | 1.49 | 1.60M |
| 2024-11-26 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.39 | 1.42 | 449.89K |
| 2024-11-25 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.38 | 1.44 | 0.93M |
| 2024-11-22 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.40 | 1.45 | 445.81K |
| 2024-11-21 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.38 | 1.45 | 493.07K |
| 2024-11-20 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.34 | 1.40 | 0.93M |
| 2024-11-19 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.43 | 702.46K |
| 2024-11-18 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.36 | 1.42 | 675.03K |
| 2024-11-15 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.34 | 1.38 | 864.80K |
| 2024-11-14 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.32 | 1.39 | 1.36M |
| 2024-11-13 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.31 | 1.37 | 1.48M |
| 2024-11-12 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.32 | 1.38 | 1.31M |
| 2024-11-11 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.30 | 1.37 | 1.48M |
| 2024-11-08 | 1.22 | 1.30 | ↑$0.08 (6.56%) | 1.20 | 1.37 | 3.24M |
Create an account or log in to view more rows.
$ALTO wtf is going on?
$ALTO Buy now
$ALTO LFGGGGGG
$ALTO I'm not afraid.
I'm long
And I'm strong..........
$ALTO hold
$ALTO When in doubt...
$ALTO Don't hold!!! Buy it
$ALTO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ALTO I blocked some bears and I liked it!
$ALTO Green by EOD guarentee