The closing price for Alto Ingredients (ALTO) in September 2022 was $3.64, on September 30, 2022. It was down 12.9% for the month. The latest price is $1.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $3.69 | $3.80 | $3.64 | $3.64 | 954,810 |
September 29 2022 | $3.84 | $3.85 | $3.67 | $3.72 | 701,792 |
September 28 2022 | $3.68 | $3.96 | $3.68 | $3.90 | 1,046,748 |
September 27 2022 | $3.70 | $3.79 | $3.63 | $3.67 | 1,143,910 |
September 26 2022 | $3.73 | $3.86 | $3.63 | $3.64 | 1,189,716 |
September 23 2022 | $3.98 | $3.98 | $3.71 | $3.76 | 1,409,773 |
September 22 2022 | $4.13 | $4.18 | $4.08 | $4.12 | 1,035,115 |
September 21 2022 | $4.12 | $4.28 | $4.07 | $4.09 | 1,177,013 |
September 20 2022 | $4.20 | $4.22 | $4.05 | $4.09 | 1,341,711 |
September 19 2022 | $3.84 | $4.26 | $3.84 | $4.22 | 2,712,840 |
September 16 2022 | $3.78 | $3.94 | $3.66 | $3.92 | 19,890,711 |
September 15 2022 | $3.88 | $3.92 | $3.77 | $3.82 | 3,282,594 |
September 14 2022 | $4.02 | $4.05 | $3.73 | $3.92 | 3,615,785 |
September 13 2022 | $4.13 | $4.15 | $3.93 | $4.01 | 3,384,995 |
September 12 2022 | $4.17 | $4.28 | $4.05 | $4.23 | 3,920,319 |
September 09 2022 | $4.05 | $4.06 | $3.95 | $3.99 | 1,416,203 |
September 08 2022 | $3.86 | $4.00 | $3.81 | $3.97 | 1,884,533 |
September 07 2022 | $3.79 | $3.84 | $3.73 | $3.84 | 1,663,016 |
September 06 2022 | $4.01 | $4.05 | $3.84 | $3.85 | 2,169,408 |
September 02 2022 | $4.22 | $4.27 | $3.97 | $4.03 | 1,548,028 |
September 01 2022 | $4.18 | $4.22 | $3.99 | $4.08 | 1,530,237 |
Daily pricing data for Alto Ingredients dates back to 7/24/1995, and may be incomplete.
