UK markets closed

Alto Ingredients, Inc. (ALTO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9400+0.0500 (+2.65%)
At close: 04:00PM EDT
1.9300 -0.01 (-0.52%)
After hours: 04:06PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.90001.98001.88001.94001.9400295,000
25 Apr 20241.94001.94001.87001.89001.8900367,500
24 Apr 20241.89001.97001.89001.96001.9600361,400
23 Apr 20241.90001.95001.90001.91001.9100201,000
22 Apr 20241.92001.93001.89001.90001.9000283,300
19 Apr 20241.92001.95001.89001.93001.9300326,200
18 Apr 20241.96002.01001.90001.91001.9100344,800
17 Apr 20241.97002.01001.93001.96001.9600400,500
16 Apr 20242.01002.04001.97001.98001.9800403,800
15 Apr 20242.09002.09001.98002.03002.0300589,900
12 Apr 20242.08002.08002.02002.07002.0700529,100
11 Apr 20242.06002.10002.02002.09002.0900346,200
10 Apr 20242.14002.14002.01002.06002.0600631,400
09 Apr 20242.19002.22002.13002.20002.2000440,900
08 Apr 20242.22002.25002.15002.19002.1900345,400
05 Apr 20242.21002.25002.16002.21002.2100434,500
04 Apr 20242.30002.40002.20002.23002.2300761,900
03 Apr 20242.22002.28002.18002.28002.2800335,400
02 Apr 20242.28002.30002.19002.20002.2000350,400
01 Apr 20242.20002.30002.15002.29002.2900678,400
28 Mar 20242.01002.19002.00002.18002.1800975,000
27 Mar 20241.95002.00001.92001.99001.9900540,500
26 Mar 20241.91001.94001.87001.91001.9100516,000
25 Mar 20241.96001.99001.91001.91001.9100217,600
22 Mar 20241.97001.98001.91001.96001.9600486,700
21 Mar 20241.97002.00001.92001.94001.9400448,000
20 Mar 20241.91001.99001.90001.98001.9800387,100
19 Mar 20241.91001.94001.86001.91001.9100427,700
18 Mar 20241.95001.95001.89001.90001.9000606,000
15 Mar 20241.98002.03001.95001.98001.9800880,000
14 Mar 20241.97002.00001.89002.00002.0000687,200
13 Mar 20242.00002.06001.93001.97001.9700943,700
12 Mar 20242.00002.16001.80002.01002.01002,921,800
11 Mar 20242.21002.28002.17002.22002.2200873,100
08 Mar 20242.23002.28002.14002.17002.1700750,300
07 Mar 20242.20002.23002.17002.20002.2000470,800
06 Mar 20242.19002.24002.17002.20002.2000317,900
05 Mar 20242.21002.28002.13002.16002.1600611,700
04 Mar 20242.23002.25002.17002.21002.2100507,100
01 Mar 20242.19002.24002.14002.22002.2200623,900
29 Feb 20242.18002.24002.12002.20002.2000446,100
28 Feb 20242.25002.26002.15002.16002.1600316,400
27 Feb 20242.22002.30002.19002.26002.2600613,700
26 Feb 20242.18002.20002.15002.19002.1900334,100
23 Feb 20242.21002.22002.12002.19002.1900644,900
22 Feb 20242.23002.25002.17002.21002.2100586,500
21 Feb 20242.13002.23002.11002.22002.2200469,300
20 Feb 20242.16002.28002.14002.17002.1700679,000
16 Feb 20242.19002.27002.16002.20002.2000935,600
15 Feb 20242.03002.22002.03002.20002.20001,054,600
14 Feb 20241.96002.05001.96002.04002.0400452,600
13 Feb 20241.99002.00001.90001.94001.9400597,300
12 Feb 20241.99002.05001.99002.02002.0200449,700
09 Feb 20241.85001.98001.84001.97001.9700582,900
08 Feb 20241.86001.87001.81001.85001.8500398,800
07 Feb 20241.92001.92001.84001.85001.8500660,300
06 Feb 20241.80001.87001.79001.87001.8700405,500
05 Feb 20241.79001.86001.72001.80001.8000852,200
02 Feb 20241.89001.92001.80001.80001.8000451,100
01 Feb 20241.88001.90001.84001.89001.8900550,500
31 Jan 20241.95001.95001.84001.84001.8400405,300
30 Jan 20241.98001.98001.91001.93001.9300560,700
29 Jan 20241.90002.00001.87002.00002.0000623,000
26 Jan 20241.94001.97001.89001.91001.9100689,400
25 Jan 20241.92001.95001.85001.91001.9100965,300
24 Jan 20242.01002.03001.90001.91001.9100766,000
23 Jan 20242.11002.13002.03002.03002.0300264,500
22 Jan 20242.14002.17002.04002.08002.0800830,100
19 Jan 20242.02002.08002.00002.07002.07001,095,800
18 Jan 20242.09002.11002.00002.04002.0400959,300
17 Jan 20242.11002.14002.05002.10002.1000570,400
16 Jan 20242.15002.16002.11002.14002.1400740,200
12 Jan 20242.28002.33002.15002.18002.18001,190,400
11 Jan 20242.31002.33002.20002.28002.28001,515,000
10 Jan 20242.35002.43002.31002.31002.3100920,400
09 Jan 20242.67002.67002.30002.33002.33002,147,000
08 Jan 20242.68002.72002.61002.70002.7000588,700
05 Jan 20242.71002.74002.65002.70002.7000651,200
04 Jan 20242.65002.80002.63002.74002.74001,067,700
03 Jan 20242.65002.70002.62002.65002.6500571,100
02 Jan 20242.66002.80002.63002.68002.6800715,000
29 Dec 20232.75002.79002.66002.66002.6600943,800
28 Dec 20232.78002.82002.69002.75002.75001,415,300
27 Dec 20232.82002.88002.78002.79002.79001,140,000
26 Dec 20232.83002.87002.81002.83002.8300732,300
22 Dec 20232.86002.88002.80002.82002.8200818,700
21 Dec 20232.86002.95002.84002.84002.8400835,200
20 Dec 20232.92003.00002.82002.85002.85001,145,100
19 Dec 20232.80002.94002.78002.94002.9400809,900
18 Dec 20232.83002.85002.74002.75002.7500582,000
15 Dec 20232.90002.93002.78002.82002.82002,120,400
14 Dec 20232.76002.95002.76002.88002.88001,756,600
13 Dec 20232.64002.74002.61002.72002.72001,157,200
12 Dec 20232.65002.67002.60002.65002.6500633,400
11 Dec 20232.61002.70002.57002.66002.6600790,100
08 Dec 20232.57002.66002.57002.63002.6300612,600
07 Dec 20232.52002.57002.48002.57002.5700504,700
06 Dec 20232.57002.68002.51002.52002.5200839,900
05 Dec 20232.58002.64002.51002.60002.60001,087,600
04 Dec 20232.48002.61002.48002.59002.5900985,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...