Alto Ingredients Inc (ALTO) Historical Stock Data
1.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTO is down -0.24% a day on average. There have been 17 days where Alto Ingredients Inc closed green and 13 days where ALTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.60 | 1.21 | ↓$0.39 (-24.38%) | 1.18 | 1.62 | 7.65M |
| 2024-11-06 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.86 | 2.00 | 859.78K |
| 2024-11-05 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.91 | 2.01 | 682.14K |
| 2024-11-04 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.90 | 2.05 | 1.07M |
| 2024-11-01 | 1.78 | 1.90 | ↑$0.12 (6.74%) | 1.78 | 1.94 | 1.65M |
| 2024-10-31 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.73 | 1.82 | 441.16K |
| 2024-10-30 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.71 | 1.78 | 285.26K |
| 2024-10-29 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.72 | 1.81 | 188.27K |
| 2024-10-28 | 1.72 | 1.79 | ↑$0.07 (4.07%) | 1.72 | 1.84 | 591.23K |
| 2024-10-25 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.69 | 1.76 | 330.84K |
| 2024-10-24 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.68 | 1.73 | 313.12K |
| 2024-10-23 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.69 | 1.82 | 515.23K |
| 2024-10-22 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.72 | 1.76 | 418K |
| 2024-10-21 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.73 | 1.94 | 1.31M |
| 2024-10-18 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.68 | 1.80 | 544.47K |
| 2024-10-17 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.62 | 1.76 | 383.35K |
| 2024-10-16 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.70 | 1.78 | 357.34K |
| 2024-10-15 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.62 | 1.79 | 0.91M |
| 2024-10-14 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.61 | 1.67 | 214.72K |
| 2024-10-11 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.63 | 1.69 | 284.15K |
| 2024-10-10 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.61 | 1.67 | 210.10K |
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