Free Trial

Alto Ingredients (ALTO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ALTO Stock Alerts
$1.52
+0.05 (+3.40%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alto Ingredients Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
-18.28%
3 Month
Performance
-31.53%
6 Month
Performance
-39.68%
Year-To-Date
Performance
-42.86%
1 Year
Performance
-24.75%
Receive ALTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alto Ingredients and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ALTO Stock Chart for Saturday, June, 1, 2024

ALTO Chart by TradingView

Alto Ingredients Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.47$1.52
+3.40%		$1.60$1.47473,234 shs$115.06 million
05/30/2024$1.48$1.47
-0.68%		$1.50$1.47187,566 shs$111.28 million
05/29/2024$1.49$1.48
-0.67%		$1.51$1.47337,520 shs$112.04 million
05/28/2024$1.57$1.49
-5.10%		$1.56$1.471.08 million shs$112.79 million
05/27/2024$1.57$1.57$1.58$1.53411,600 shs$118.85 million
05/24/2024$1.57$1.57$1.58$1.53410,488 shs$118.85 million
05/23/2024$1.62$1.57
-3.09%		$1.62$1.55444,455 shs$118.85 million
05/22/2024$1.67$1.62
-2.99%		$1.66$1.60320,053 shs$122.63 million
05/21/2024$1.67$1.67$1.68$1.64230,913 shs$126.41 million
05/20/2024$1.74$1.67
-4.02%		$1.74$1.67348,797 shs$126.42 million
05/17/2024$1.77$1.74
-1.69%		$1.79$1.70292,624 shs$131.72 million
05/16/2024$1.78$1.77
-0.56%		$1.77$1.72346,634 shs$133.98 million
05/15/2024$1.77$1.78
+0.56%		$1.80$1.76374,776 shs$134.75 million
05/14/2024$1.70$1.77
+4.12%		$1.81$1.70530,553 shs$133.99 million
05/13/2024$1.69$1.70
+0.59%		$1.72$1.68328,804 shs$128.69 million
05/10/2024$1.79$1.69
-5.59%		$1.80$1.68480,808 shs$127.93 million
05/09/2024$1.72$1.79
+4.07%		$1.80$1.71370,583 shs$135.50 million
05/08/2024$1.76$1.72
-2.27%		$1.79$1.671.04 million shs$130.20 million
05/07/2024$1.95$1.76
-9.74%		$1.95$1.75849,165 shs$133.23 million
05/06/2024$1.90$1.95
+2.63%		$1.97$1.88652,151 shs$147.61 million
05/03/2024$1.88$1.90
+1.06%		$1.98$1.88333,088 shs$143.83 million
05/02/2024$1.86$1.88
+1.08%		$1.91$1.81882,623 shs$142.32 million
05/01/2024$1.89$1.86
-1.59%		$1.93$1.86723,404 shs$140.80 million
04/30/2024$1.94$1.89
-2.58%		$1.95$1.88294,239 shs$143.07 million
04/29/2024$1.94$1.94$1.96$1.90288,901 shs$146.86 million
04/26/2024$1.89$1.94
+2.65%		$1.98$1.89295,826 shs$146.86 million
04/25/2024$1.96$1.89
-3.57%		$1.94$1.87367,543 shs$143.07 million
04/24/2024$1.91$1.96
+2.62%		$1.97$1.89361,377 shs$148.37 million
04/23/2024$1.90$1.91
+0.53%		$1.95$1.90190,859 shs$144.59 million
04/22/2024$1.93$1.90
-1.55%		$1.93$1.89283,337 shs$143.82 million
04/19/2024$1.91$1.93
+1.05%		$1.95$1.89327,369 shs$146.10 million
04/18/2024$1.96$1.91
-2.55%		$2.01$1.90344,665 shs$144.59 million
04/17/2024$1.98$1.96
-1.01%		$2.01$1.93400,518 shs$148.37 million
04/16/2024$2.03$1.98
-2.46%		$2.04$1.97403,778 shs$149.89 million
04/15/2024$2.07$2.03
-1.93%		$2.09$1.98589,891 shs$153.67 million
04/12/2024$2.09$2.07
-0.96%		$2.08$2.02529,099 shs$156.70 million
04/11/2024$2.06$2.09
+1.46%		$2.10$2.02346,191 shs$158.21 million
04/10/2024$2.20$2.06
-6.36%		$2.14$2.01631,355 shs$155.94 million
04/09/2024$2.19$2.20
+0.46%		$2.22$2.14440,942 shs$166.54 million
04/08/2024$2.21$2.19
-0.90%		$2.25$2.15345,430 shs$165.78 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$2.23$2.21
-0.90%		$2.25$2.16429,964 shs$167.30 million
04/04/2024$2.28$2.23
-2.19%		$2.40$2.20761,295 shs$168.81 million
04/03/2024$2.20$2.28
+3.64%		$2.28$2.18335,429 shs$172.59 million
04/02/2024$2.29$2.20
-3.93%		$2.30$2.19350,429 shs$166.54 million
04/01/2024$2.18$2.29
+5.05%		$2.30$2.15678,115 shs$173.35 million
03/29/2024$2.18$2.18$2.19$2.00974,981 shs$165.03 million
03/28/2024$1.99$2.18
+9.55%		$2.19$2.00963,791 shs$165.02 million
03/27/2024$1.91$1.99
+4.19%		$2.00$1.92540,539 shs$150.64 million
03/26/2024$1.91$1.91$1.94$1.87516,038 shs$144.59 million
03/25/2024$1.96$1.91
-2.55%		$1.99$1.91216,866 shs$144.59 million
03/22/2024$1.94$1.96
+1.03%		$1.98$1.91486,694 shs$149.23 million
03/21/2024$1.98$1.94
-2.02%		$2.00$1.92434,546 shs$147.71 million
03/20/2024$1.91$1.98
+3.66%		$1.99$1.90386,762 shs$150.76 million
03/19/2024$1.90$1.91
+0.53%		$1.94$1.86427,687 shs$145.43 million
03/18/2024$1.98$1.90
-4.04%		$1.95$1.89605,974 shs$144.67 million
03/15/2024$2.00$1.98
-1.00%		$2.03$1.95879,218 shs$150.76 million
03/14/2024$1.97$2.00
+1.52%		$2.00$1.89687,215 shs$152.28 million
03/13/2024$2.01$1.97
-1.99%		$2.06$1.93943,169 shs$150.00 million
03/12/2024$2.22$2.01
-9.46%		$2.16$1.802.92 million shs$153.04 million
03/11/2024$2.17$2.22
+2.30%		$2.28$2.17822,115 shs$169.03 million
03/08/2024$2.20$2.17
-1.36%		$2.28$2.14750,251 shs$165.22 million
03/07/2024$2.20$2.20$2.23$2.17470,791 shs$167.51 million
03/06/2024$2.16$2.20
+1.85%		$2.24$2.17317,698 shs$167.51 million
03/05/2024$2.21$2.16
-2.26%		$2.28$2.13611,733 shs$164.46 million
03/04/2024$2.22$2.21
-0.45%		$2.25$2.17506,571 shs$168.27 million
03/01/2024$2.20$2.22
+0.91%		$2.24$2.14623,941 shs$169.03 million
02/29/2024$2.16$2.20
+1.85%		$2.24$2.12445,603 shs$167.51 million

Related Companies:
This page (NASDAQ:ALTO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings