Alto Ingredients, Inc. - Price History
Monthly price history for ALTO (Alto Ingredients, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.86 | $1.86 |
| April 2024 | $1.89 | $1.89 |
| March 2024 | $2.18 | $2.18 |
| February 2024 | $2.20 | $2.20 |
| January 2024 | $1.84 | $1.84 |
| December 2023 | $2.66 | $2.66 |
| November 2023 | $2.44 | $2.44 |
| October 2023 | $4.16 | $4.16 |
| September 2023 | $4.42 | $4.42 |
| August 2023 | $3.61 | $3.61 |
| July 2023 | $4.02 | $4.02 |
| June 2023 | $2.89 | $2.89 |
| May 2023 | $2.01 | $2.01 |
| April 2023 | $1.31 | $1.31 |
| March 2023 | $1.50 | $1.50 |
| February 2023 | $2.92 | $2.92 |
| January 2023 | $3.39 | $3.39 |
| December 2022 | $2.88 | $2.88 |
| November 2022 | $3.49 | $3.49 |
| October 2022 | $4.13 | $4.13 |
| September 2022 | $3.64 | $3.64 |
| August 2022 | $4.32 | $4.32 |
| July 2022 | $4.30 | $4.30 |
| June 2022 | $3.71 | $3.71 |
| May 2022 | $4.45 | $4.45 |
| April 2022 | $5.77 | $5.77 |
| March 2022 | $6.82 | $6.82 |
| February 2022 | $5.83 | $5.83 |
| January 2022 | $5.18 | $5.18 |
| December 2021 | $4.81 | $4.81 |
| November 2021 | $5.21 | $5.21 |
| October 2021 | $5.32 | $5.32 |
| September 2021 | $4.94 | $4.94 |
| August 2021 | $5.09 | $5.09 |
| July 2021 | $5.30 | $5.30 |
| June 2021 | $6.11 | $6.11 |
| May 2021 | $6.67 | $6.67 |
| April 2021 | $5.56 | $5.56 |
| March 2021 | $5.43 | $5.43 |
| February 2021 | $6.48 | $6.48 |
| January 2021 | $6.78 | $6.78 |
| December 2020 | $5.43 | $5.43 |
| November 2020 | $6.13 | $6.13 |
| October 2020 | $6.09 | $6.09 |
| September 2020 | $7.31 | $7.31 |
| August 2020 | $3.96 | $3.96 |
| July 2020 | $2.35 | $2.35 |
| June 2020 | $0.71 | $0.71 |
| May 2020 | $0.67 | $0.67 |
| April 2020 | $0.35 | $0.35 |
| March 2020 | $0.26 | $0.26 |
| February 2020 | $0.44 | $0.44 |
| January 2020 | $0.65 | $0.65 |
| December 2019 | $0.65 | $0.65 |
| November 2019 | $0.48 | $0.48 |
| October 2019 | $0.55 | $0.55 |
| September 2019 | $0.56 | $0.56 |
| August 2019 | $0.64 | $0.64 |
| July 2019 | $0.54 | $0.54 |
| June 2019 | $0.76 | $0.76 |
| May 2019 | $0.97 | $0.97 |
| April 2019 | $1.09 | $1.09 |
| March 2019 | $0.98 | $0.98 |
| February 2019 | $1.16 | $1.16 |
| January 2019 | $1.28 | $1.28 |
| December 2018 | $0.86 | $0.86 |
| November 2018 | $1.50 | $1.50 |
| October 2018 | $1.64 | $1.64 |
| September 2018 | $1.90 | $1.90 |
| August 2018 | $1.85 | $1.85 |
| July 2018 | $2.92 | $2.92 |
| June 2018 | $2.60 | $2.60 |
| May 2018 | $3.35 | $3.35 |
| April 2018 | $3.50 | $3.50 |
| March 2018 | $3 | $3 |
| February 2018 | $4.10 | $4.10 |
| January 2018 | $4.20 | $4.20 |
| December 2017 | $4.55 | $4.55 |
| November 2017 | $4.50 | $4.50 |
| October 2017 | $4.80 | $4.80 |
| September 2017 | $5.55 | $5.55 |
| August 2017 | $5 | $5 |
| July 2017 | $6.25 | $6.25 |
| June 2017 | $6.25 | $6.25 |
| May 2017 | $5.90 | $5.90 |
| April 2017 | $6.80 | $6.80 |
| March 2017 | $6.85 | $6.85 |
| February 2017 | $7.85 | $7.85 |
| January 2017 | $7.10 | $7.10 |
| December 2016 | $9.50 | $9.50 |
| November 2016 | $8.60 | $8.60 |
| October 2016 | $7.45 | $7.45 |
| September 2016 | $6.91 | $6.91 |
| August 2016 | $6.46 | $6.46 |
| July 2016 | $6.83 | $6.83 |
| June 2016 | $5.45 | $5.45 |
| May 2016 | $6.33 | $6.33 |
| April 2016 | $4.73 | $4.73 |
| March 2016 | $4.68 | $4.68 |
| February 2016 | $3.94 | $3.94 |
| January 2016 | $3.49 | $3.49 |
| December 2015 | $4.78 | $4.78 |
| November 2015 | $4.99 | $4.99 |
| October 2015 | $6.01 | $6.01 |
| September 2015 | $6.49 | $6.49 |
| August 2015 | $7.08 | $7.08 |
| July 2015 | $7.38 | $7.38 |
| June 2015 | $10.32 | $10.32 |
| May 2015 | $11.51 | $11.51 |
| April 2015 | $11.96 | $11.96 |
| March 2015 | $10.79 | $10.79 |
| February 2015 | $9.18 | $9.18 |
| January 2015 | $8.59 | $8.59 |
| December 2014 | $10.33 | $10.33 |
| November 2014 | $11.63 | $11.63 |
| October 2014 | $14.11 | $14.11 |
| September 2014 | $13.96 | $13.96 |
| August 2014 | $23.11 | $23.11 |
| July 2014 | $17.84 | $17.84 |
| June 2014 | $15.29 | $15.29 |
| May 2014 | $13.03 | $13.03 |
| April 2014 | $15.60 | $15.60 |
| March 2014 | $15.58 | $15.58 |
| February 2014 | $13.67 | $13.67 |
| January 2014 | $7.04 | $7.04 |
| December 2013 | $5.09 | $5.09 |
| November 2013 | $3.76 | $3.76 |
| October 2013 | $3.66 | $3.66 |
| September 2013 | $3.51 | $3.51 |
| August 2013 | $3.73 | $3.73 |
| July 2013 | $4.25 | $4.25 |
| June 2013 | $3.98 | $3.98 |
| May 2013 | $4.39 | $4.39 |
| April 2013 | $4.05 | $0.27 |
| March 2013 | $5.06 | $0.34 |
| February 2013 | $5.74 | $0.38 |
| January 2013 | $5.40 | $0.36 |
| December 2012 | $4.74 | $0.32 |
| November 2012 | $4.80 | $0.32 |
| October 2012 | $5.25 | $0.35 |
| September 2012 | $5.85 | $0.39 |
| August 2012 | $5.02 | $0.34 |
| July 2012 | $4.95 | $0.33 |
| June 2012 | $5.32 | $0.36 |
| May 2012 | $9.60 | $0.64 |
| April 2012 | $14.02 | $0.94 |
| March 2012 | $16.50 | $1.10 |
| February 2012 | $18.45 | $1.23 |
| January 2012 | $15.60 | $1.04 |
| December 2011 | $15.90 | $1.06 |
| November 2011 | $15.75 | $1.05 |
| October 2011 | $6.90 | $0.46 |
| September 2011 | $4.34 | $0.29 |
| August 2011 | $6.97 | $0.46 |
| July 2011 | $12.82 | $0.86 |
| June 2011 | $16.20 | $1.08 |
| May 2011 | $40.22 | $0.38 |
| April 2011 | $49.35 | $0.47 |
| March 2011 | $66.15 | $0.63 |
| February 2011 | $71.40 | $0.68 |
| January 2011 | $89.24 | $0.85 |
| December 2010 | $75.78 | $0.72 |
| November 2010 | $73.50 | $0.70 |
| October 2010 | $88.35 | $0.84 |
| September 2010 | $93.66 | $0.89 |
| August 2010 | $60.16 | $0.57 |
| July 2010 | $60.90 | $0.58 |
| June 2010 | $67.20 | $0.64 |
| May 2010 | $82.95 | $0.79 |
| April 2010 | $112.35 | $1.07 |
| March 2010 | $116.55 | $1.11 |
| February 2010 | $225.75 | $2.15 |
| January 2010 | $217.35 | $2.07 |
| December 2009 | $74.55 | $0.71 |
| November 2009 | $61.42 | $0.58 |
| October 2009 | $42 | $0.40 |
| September 2009 | $54.08 | $0.52 |
| August 2009 | $44.10 | $0.42 |
| July 2009 | $39.90 | $0.38 |
| June 2009 | $40.95 | $0.39 |
| May 2009 | $39.69 | $0.38 |
| April 2009 | $38.85 | $0.37 |
| March 2009 | $34.65 | $0.33 |
| February 2009 | $35.70 | $0.34 |
| January 2009 | $57.75 | $0.55 |
| December 2008 | $46.20 | $0.44 |
| November 2008 | $70.35 | $0.67 |
| October 2008 | $94.50 | $0.90 |
| September 2008 | $145.95 | $1.39 |
| August 2008 | $216.30 | $2.06 |
| July 2008 | $196.35 | $1.87 |
| June 2008 | $190.05 | $1.81 |
| May 2008 | $371.70 | $3.54 |
| April 2008 | $360.15 | $3.43 |
| March 2008 | $462 | $4.40 |
| February 2008 | $518.70 | $4.94 |
| January 2008 | $637.35 | $6.07 |
| December 2007 | $862.05 | $8.21 |
| November 2007 | $641.55 | $6.11 |
| October 2007 | $843.15 | $8.03 |
| September 2007 | $1,010.10 | $9.62 |
| August 2007 | $1,213.80 | $11.56 |
| July 2007 | $1,319.85 | $12.57 |
| June 2007 | $1,386 | $13.20 |
| May 2007 | $1,413.30 | $13.46 |
| April 2007 | $1,554 | $14.80 |
| March 2007 | $1,788.15 | $17.03 |
| February 2007 | $1,740.90 | $16.58 |
| January 2007 | $1,723.05 | $16.41 |
| December 2006 | $1,615.95 | $15.39 |
| November 2006 | $1,989.75 | $18.95 |
| October 2006 | $1,758.75 | $16.75 |
| September 2006 | $1,474.20 | $14.04 |
| August 2006 | $1,945.65 | $18.53 |
| July 2006 | $1,968.75 | $18.75 |
| June 2006 | $2,427.60 | $23.12 |
| May 2006 | $3,056.55 | $29.11 |
| April 2006 | $3,395.70 | $32.34 |
| March 2006 | $2,266.95 | $21.59 |
| February 2006 | $1,974 | $18.80 |
| January 2006 | $1,977.15 | $18.83 |
| December 2005 | $1,136.10 | $10.82 |
| November 2005 | $1,130.85 | $10.77 |
| October 2005 | $939.75 | $8.95 |
| September 2005 | $1,083.60 | $10.32 |
| August 2005 | $876.75 | $8.35 |
| July 2005 | $854.70 | $8.14 |
| June 2005 | $1,046.85 | $9.97 |
| May 2005 | $1,148.70 | $10.94 |
| April 2005 | $910.35 | $8.67 |
| March 2005 | $1,053.15 | $10.03 |
| February 2005 | $958.65 | $9.13 |
| January 2005 | $672 | $6.40 |
| December 2004 | $622.65 | $5.93 |
| November 2004 | $472.50 | $4.50 |
| October 2004 | $517.02 | $4.92 |
| September 2004 | $568.05 | $5.41 |
| August 2004 | $513.45 | $4.89 |
| July 2004 | $526.05 | $5.01 |
| June 2004 | $515.55 | $4.91 |
| May 2004 | $588 | $5.60 |
| April 2004 | $252 | $2.40 |
| March 2004 | $208.95 | $1.99 |
| February 2004 | $197.40 | $1.88 |
| January 2004 | $228.90 | $2.18 |
| December 2003 | $246.75 | $0.47 |
| November 2003 | $283.50 | $0.54 |
| October 2003 | $304.50 | $0.58 |
| September 2003 | $283.50 | $0.54 |
| August 2003 | $231 | $0.44 |
| July 2003 | $215.78 | $0.41 |
| June 2003 | $194.25 | $0.37 |
| May 2003 | $236.25 | $0.45 |
| April 2003 | $246.75 | $0.47 |
| March 2003 | $294 | $0.56 |
| February 2003 | $178.50 | $0.34 |
| January 2003 | $399 | $0.76 |
| December 2002 | $162.75 | $0.31 |
| November 2002 | $178.50 | $0.34 |
| October 2002 | $293.48 | $0.56 |
| September 2002 | $399 | $0.76 |
| August 2002 | $525 | $1 |
| July 2002 | $472.50 | $0.90 |
| June 2002 | $462 | $0.88 |
| May 2002 | $483 | $0.92 |
| April 2002 | $498.75 | $0.95 |
| March 2002 | $787.50 | $1.50 |
| February 2002 | $892.50 | $1.70 |
| January 2002 | $735 | $1.40 |
| December 2001 | $661.50 | $1.26 |
| November 2001 | $661.50 | $1.26 |
| October 2001 | $735 | $1.40 |
| September 2001 | $614.25 | $1.17 |
| August 2001 | $672 | $1.28 |
| July 2001 | $761.25 | $1.45 |
| June 2001 | $682.50 | $1.30 |
| May 2001 | $724.50 | $1.38 |
| April 2001 | $530.25 | $1.01 |
| March 2001 | $377.34 | $0.72 |
| February 2001 | $344.53 | $0.66 |
| January 2001 | $377.34 | $0.72 |
| December 2000 | $229.69 | $0.44 |
| November 2000 | $360.94 | $0.69 |
| October 2000 | $656.25 | $1.25 |
| September 2000 | $738.28 | $1.41 |
| August 2000 | $902.34 | $1.72 |
| July 2000 | $984.38 | $1.88 |
| June 2000 | $869.53 | $1.66 |
| May 2000 | $738.28 | $1.41 |
| April 2000 | $1,312.50 | $2.50 |
| March 2000 | $2,100 | $4 |
| February 2000 | $2,198.44 | $4.19 |
| January 2000 | $2,707.03 | $5.16 |
| December 1999 | $1,575 | $3 |
| November 1999 | $689.06 | $1.31 |
| October 1999 | $656.25 | $1.25 |
| September 1999 | $492.19 | $0.94 |
| August 1999 | $525 | $1 |
| July 1999 | $557.81 | $1.06 |
| June 1999 | $705.47 | $1.34 |
| May 1999 | $853.12 | $1.62 |
| April 1999 | $885.94 | $1.69 |
| March 1999 | $721.88 | $1.38 |
| February 1999 | $820.31 | $1.56 |
| January 1999 | $1,706.25 | $3.25 |
| December 1998 | $1,575 | $3 |
| November 1998 | $885.94 | $1.69 |
| October 1998 | $1,246.88 | $2.38 |
| September 1998 | $1,410.94 | $2.69 |
| August 1998 | $1,378.12 | $2.62 |
| July 1998 | $2,231.25 | $4.25 |
| June 1998 | $2,920.31 | $5.56 |
| May 1998 | $3,018.75 | $5.75 |
| April 1998 | $3,314.06 | $6.31 |
| March 1998 | $3,428.91 | $6.53 |
| February 1998 | $3,215.62 | $6.12 |
| January 1998 | $2,854.69 | $5.44 |
| December 1997 | $2,756.25 | $5.25 |
| November 1997 | $3,281.25 | $6.25 |
| October 1997 | $1,837.50 | $3.50 |
| September 1997 | $1,739.06 | $3.31 |
| August 1997 | $1,312.50 | $2.50 |
| July 1997 | $1,148.44 | $2.19 |
| June 1997 | $721.88 | $1.38 |
| May 1997 | $885.94 | $1.69 |
| April 1997 | $984.38 | $1.88 |
| March 1997 | $1,017.19 | $1.94 |
| February 1997 | $853.12 | $1.62 |
| January 1997 | $853.12 | $1.62 |
| December 1996 | $853.12 | $1.62 |
| November 1996 | $918.75 | $1.75 |
| October 1996 | $1,115.62 | $2.12 |
| September 1996 | $984.38 | $1.88 |
| August 1996 | $721.88 | $1.38 |
| July 1996 | $213.28 | $0.41 |
| June 1996 | $294 | $0.56 |
| May 1996 | $393.75 | $0.75 |
| April 1996 | $446.25 | $0.85 |
| March 1996 | $456.75 | $0.87 |
| February 1996 | $336 | $0.64 |
| January 1996 | $360.94 | $0.69 |
| December 1995 | $393.75 | $0.75 |
| November 1995 | $328.12 | $0.62 |
| October 1995 | $278.91 | $0.53 |
| September 1995 | $196.88 | $0.38 |
| August 1995 | $204.75 | $0.39 |
| July 1995 | $115.50 | $0.22 |
ALTO
Price: $1.91
52 week price:
Earnings Per Share: -0.40 USD
P/E Ratio: -3.23
Exchange: NCM
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 317593
Market Capitalization: 156.7 million