Alto Ingredients, Inc.
ALTONASDAQBasic Materials● Active
$5.43
$-0.09(-1.63%)
Market Cap$420744381
P/E Ratio—
52W High$6
52W Low$0.92
Alto Ingredients, Inc.（ALTO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alto · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$7.37
Apr 14, 2022
-26.3% from here
5-Year Low5Y
$0.7600
Apr 9, 2025
+614.5% from low
IPO Priceadj.
$1,008.00
Mar 24, 2005
-99.5% since IPO
1 Year Ago
$1.03
Jun 9, 2025
+427.2% in 1Y
5 Years Ago
$6.43
Jun 8, 2021
-15.6% in 5Y
10 Years Ago
$6.32
Jun 8, 2016
-14.1% in 10Y
Historical Price Data · ALTO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.45 | $5.47 | $5.23 | $5.43 | $5.43 | 2.1M | -0.37% |
| Jun 4, 2026 | $5.50 | $5.75 | $5.45 | $5.52 | $5.52 | 2.0M | +0.36% |
| Jun 3, 2026 | $5.70 | $5.79 | $5.51 | $5.53 | $5.53 | 1.9M | -2.98% |
| Jun 2, 2026 | $5.72 | $5.90 | $5.58 | $5.67 | $5.67 | 2.5M | -0.87% |
| Jun 1, 2026 | $5.50 | $5.93 | $5.40 | $5.71 | $5.71 | 3.8M | +3.82% |
| May 29, 2026 | $5.21 | $5.52 | $5.12 | $5.45 | $5.45 | 3.1M | +4.61% |
| May 28, 2026 | $5.33 | $5.40 | $5.20 | $5.21 | $5.21 | 1.5M | -2.25% |
| May 27, 2026 | $5.29 | $5.46 | $5.09 | $5.30 | $5.30 | 3.1M | +0.19% |
| May 26, 2026 | $4.76 | $5.41 | $4.70 | $5.22 | $5.22 | 5.6M | +9.66% |
| May 22, 2026 | $4.54 | $4.76 | $4.50 | $4.70 | $4.70 | 1.4M | +3.52% |
| May 21, 2026 | $4.61 | $4.71 | $4.48 | $4.56 | $4.56 | 1.3M | -1.08% |
| May 20, 2026 | $4.72 | $4.78 | $4.59 | $4.67 | $4.67 | 1.2M | -1.06% |
| May 19, 2026 | $4.67 | $4.80 | $4.52 | $4.72 | $4.72 | 1.5M | +1.07% |
| May 18, 2026 | $4.63 | $4.82 | $4.54 | $4.70 | $4.70 | 1.4M | +1.51% |
| May 15, 2026 | $4.84 | $4.85 | $4.53 | $4.67 | $4.67 | 1.1M | -3.51% |
| May 14, 2026 | $4.64 | $4.80 | $4.63 | $4.66 | $4.66 | 1.5M | +0.43% |
| May 13, 2026 | $4.65 | $4.70 | $4.44 | $4.59 | $4.59 | 2.4M | -1.29% |
| May 12, 2026 | $4.85 | $4.97 | $4.47 | $4.62 | $4.62 | 3.7M | -4.74% |
| May 11, 2026 | $4.67 | $4.97 | $4.60 | $4.90 | $4.90 | 3.0M | +4.93% |
| May 8, 2026 | $4.55 | $4.75 | $4.30 | $4.46 | $4.46 | 2.6M | -1.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALTO
Jan 1 → Dec 31 · 6 years2026+89.2%$2.87 → $5.43
+89.2%
2025+80.0%$1.60 → $2.88
+80.0%
2024-41.4%$2.66 → $1.56
-41.4%
2023-8.3%$2.90 → $2.66
-8.3%
2022-40.2%$4.82 → $2.88
-40.2%
2021-25.9%$6.49 → $4.81
-25.9%
Best Year2026 · +89.2%
Worst Year2024 · -41.4%
Positive Years2 / 6
Avg Annual Return+8.9%
6Y Total Return-16.3%
6Y CAGR~-2.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ALTO?
If you invested $1,000 in ALTO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$859
Total Return-14.1%
CAGR~-1.5% / yr
Profit$-141
Based on Jun 8, 2016 · $6.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alto Ingredients, Inc.（ALTO）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALTO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALTO 历史股价FMP 日线复权 OHLCV