$ALTO: Alto Ingredients, Inc. - Common Stock
2025-06-17 ALTO 2025-06-17 06:03:22 1.40 1.00 -0.85% ALTO 2025-06-17 07:02:23 1.25 1.01 -0.85% ALTO 2025-06-17 08:03:20 1.25 1.01 4.27% ALTO 2025-06-17 09:02:16 1.21 1.12 4.27% ALTO 2025-06-17 10:03:22 1.15 1.13 -0.85% ALTO 2025-06-17 11:02:19 1.20 1.18 3.42% ALTO 2025-06-17 12:03:23 1.18 1.16 0.00% ALTO 2025-06-17 13:02:23 1.17 1.15 0.00% ALTO 2025-06-17 14:03:22 1.21 1.20 4.27% ALTO 2025-06-17 16:03:18 1.35 1.03 1.71% ALTO 2025-06-17 17:02:18 1.28 1.04 1.71% ALTO 2025-06-17 19:02:24 1.35 1.11 -0.85% ALTO 2025-06-17 20:03:20 1.35 1.13 -0.85% ALTO 2025-06-17 22:13:23 1.35 1.13 1.71% 2025-06-18 ALTO 2025-06-18 05:02:29 1.40 0.80 1.71% ALTO 2025-06-18 07:02:26 1.35 1.13 1.71% ALTO 2025-06-18 08:03:24 1.23 1.13 0.00% ALTO 2025-06-18 09:02:26 1.21 1.13 0.00% ALTO 2025-06-18 10:03:24 1.18 1.15 -0.85% ALTO 2025-06-18 11:02:29 1.17 1.15 -0.85% ALTO 2025-06-18 13:02:22 1.18 1.16 0.00% ALTO 2025-06-18 16:03:29 1.21 1.12 -0.85% ALTO 2025-06-18 17:02:22 1.21 1.13 -0.85% ALTO 2025-06-18 18:03:18 1.24 1.13 -0.85% ALTO 2025-06-18 19:02:26 1.35 1.13 1.71% ALTO 2025-06-18 20:03:23 1.20 1.13 1.71% ALTO 2025-06-18 22:13:37 1.20 1.13 -0.85% 2025-06-19 ALTO 2025-06-19 22:13:23 1.20 1.13 -0.86% 2025-06-20 ALTO 2025-06-20 04:03:18 1.40 0.80 -0.86% ALTO 2025-06-20 05:02:17 1.23 0.80 -0.86% ALTO 2025-06-20 07:02:25 1.23 1.00 -0.86% ALTO 2025-06-20 08:03:18 1.20 1.00 0.00% ALTO 2025-06-20 10:03:24 1.16 1.14 0.00% ALTO 2025-06-20 11:02:23 1.15 1.13 0.00% ALTO 2025-06-20 13:02:20 1.18 1.16 1.72% ALTO 2025-06-20 14:03:24 1.17 1.15 1.72% ALTO 2025-06-20 16:19:00 1.20 0.99 -1.72% ALTO 2025-06-20 17:17:52 1.20 1.06 -1.72% ALTO 2025-06-20 18:20:26 1.20 1.13 -0.85% ALTO 2025-06-20 19:02:31 1.20 1.06 -0.85% ALTO 2025-06-20 20:03:13 1.20 0.99 -0.85% ALTO 2025-06-20 22:13:38 1.20 0.99 -1.72% 2025-06-23 ALTO 2025-06-23 04:03:20 1.40 0.80 -1.72% ALTO 2025-06-23 07:02:20 1.20 0.99 -1.72% ALTO 2025-06-23 09:13:32 1.20 1.05 2.59% ALTO 2025-06-23 10:05:34 1.14 1.12 -0.86% ALTO 2025-06-23 11:03:09 1.13 1.12 -1.72% ALTO 2025-06-23 12:02:35 1.13 1.11 -2.59% ALTO 2025-06-23 13:03:10 1.12 1.10 -3.45% ALTO 2025-06-23 14:02:39 1.13 1.11 -2.59% ALTO 2025-06-23 15:03:07 1.13 1.11 -1.72% ALTO 2025-06-23 16:02:38 1.17 1.09 -2.59% ALTO 2025-06-23 17:03:03 1.17 0.99 -2.59% ALTO 2025-06-23 18:02:34 1.18 0.99 -2.59% ALTO 2025-06-23 19:03:03 1.20 0.99 -1.72% ALTO 2025-06-23 22:12:03 1.18 0.99 -2.59% 2025-06-24 ALTO 2025-06-24 04:03:19 1.40 0.80 -2.59% ALTO 2025-06-24 06:03:22 1.28 0.80 -2.59% ALTO 2025-06-24 07:02:33 1.18 0.99 -2.59% ALTO 2025-06-24 08:03:18 1.18 0.99 1.72% ALTO 2025-06-24 10:03:19 1.06 1.05 -6.03% ALTO 2025-06-24 11:02:28 1.13 1.12 2.59% ALTO 2025-06-24 12:03:19 1.13 1.11 1.72% ALTO 2025-06-24 14:03:19 1.13 1.10 1.72% ALTO 2025-06-24 15:02:26 1.12 1.10 0.00% ALTO 2025-06-24 16:03:22 1.15 1.07 -5.17% ALTO 2025-06-24 18:03:18 1.15 1.08 -5.17% ALTO 2025-06-24 19:02:29 1.18 0.99 -2.59% ALTO 2025-06-24 22:12:34 1.15 1.08 -5.17% 2025-06-25 ALTO 2025-06-25 04:03:14 1.40 1.08 -5.17% ALTO 2025-06-25 06:03:15 1.40 1.09 -5.17% ALTO 2025-06-25 07:02:25 1.15 1.08 -5.17% ALTO 2025-06-25 08:03:22 1.15 1.08 -1.72% ALTO 2025-06-25 10:03:25 1.07 1.05 -3.45% ALTO 2025-06-25 11:02:33 1.08 1.07 -3.45% ALTO 2025-06-25 12:03:25 1.13 1.11 1.72% ALTO 2025-06-25 16:03:17 1.15 1.08 -6.03% ALTO 2025-06-25 16:25:20 8-K Sec report https://www.sec.gov/Archives/edgar/data/778164/000121390025057814/0001213900-25-057814-index.htm 8-K - Alto Ingredients, Inc. (0000778164) (Filer) ALTO 2025-06-25 18:03:17 1.15 1.09 -6.03% ALTO 2025-06-25 19:02:34 1.15 1.08 -5.17% ALTO 2025-06-25 22:12:27 1.15 1.08 -6.03% 2025-06-26 ALTO 2025-06-26 02:09:57 1.15 1.08 -6.31% ALTO 2025-06-26 04:03:20 1.40 1.05 -6.31% ALTO 2025-06-26 06:03:12 1.22 1.05 -6.31% ALTO 2025-06-26 07:02:38 1.15 1.05 -6.31% ALTO 2025-06-26 08:03:12 1.15 1.05 0.00% ALTO 2025-06-26 10:03:14 1.08 1.07 1.80% ALTO 2025-06-26 11:02:32 1.10 1.09 1.80% ALTO 2025-06-26 12:03:15 1.13 1.11 4.50% ALTO 2025-06-26 14:03:13 1.15 1.13 7.21% ALTO 2025-06-26 15:02:32 1.14 1.12 6.31% ALTO 2025-06-26 16:03:09 1.16 1.05 4.50% ALTO 2025-06-26 17:02:29 1.15 1.05 4.50% ALTO 2025-06-26 18:03:18 1.16 1.05 4.50% ALTO 2025-06-26 19:02:35 1.15 1.08 -6.03% ALTO 2025-06-26 22:11:38 1.16 1.05 4.50% 2025-06-27 ALTO 2025-06-27 04:03:20 1.40 1.05 4.50% ALTO 2025-06-27 08:01:00 1.16 1.11 4.50% ALTO 2025-06-27 08:30:28 8-K Sec report https://www.sec.gov/Archives/edgar/data/778164/000121390025058625/0001213900-25-058625-index.htm 8-K - Alto Ingredients, Inc. (0000778164) (Filer) ALTO 2025-06-27 09:00:46 1.16 1.11 7.21% ALTO 2025-06-27 10:00:56 1.15 1.13 -0.93% ALTO 2025-06-27 11:00:46 1.17 1.15 0.00% ALTO 2025-06-27 12:00:55 1.18 1.16 2.78% ALTO 2025-06-27 13:00:45 1.20 1.18 4.63% ALTO 2025-06-27 14:00:54 1.19 1.17 3.70% ALTO 2025-06-27 15:00:56 1.17 1.15 1.85% ALTO 2025-06-27 16:00:53 1.16 1.14 0.00% ALTO 2025-06-27 17:00:44 1.19 1.13 10.19% ALTO 2025-06-27 19:00:38 1.16 1.05 4.50% ALTO 2025-06-27 21:00:44 1.19 1.13 10.19% 2025-06-30 ALTO 2025-06-30 05:00:49 1.25 1.05 9.48% ALTO 2025-06-30 08:00:54 1.20 1.13 9.48% ALTO 2025-06-30 09:00:49 1.19 1.13 6.03% ALTO 2025-06-30 10:00:53 1.13 1.12 0.00% ALTO 2025-06-30 11:00:47 1.15 1.13 1.72% ALTO 2025-06-30 12:00:51 1.14 1.12 0.00% ALTO 2025-06-30 13:00:48 1.15 1.13 1.72% ALTO 2025-06-30 17:00:50 1.19 1.05 0.00% ALTO 2025-06-30 19:00:43 1.19 1.13 10.19% ALTO 2025-06-30 20:00:52 1.20 1.13 10.19% ALTO 2025-06-30 21:00:43 1.20 1.05 0.00% 2025-07-01 ALTO 2025-07-01 05:00:49 1.25 1.05 0.00% ALTO 2025-07-01 08:00:56 1.20 1.05 0.88% ALTO 2025-07-01 10:00:50 1.16 1.14 1.75% ALTO 2025-07-01 11:00:49 1.15 1.13 0.88% ALTO 2025-07-01 12:00:51 1.18 1.16 3.51% ALTO 2025-07-01 13:00:49 1.19 1.17 4.39% ALTO 2025-07-01 14:01:02 1.20 1.18 5.26% ALTO 2025-07-01 16:00:53 1.17 1.15 1.75% ALTO 2025-07-01 17:00:51 1.21 1.05 2.63% ALTO 2025-07-01 19:00:51 1.20 1.05 0.00% ALTO 2025-07-01 22:01:11 1.21 1.05 2.63% 2025-07-02 ALTO 2025-07-02 05:00:50 1.25 1.05 2.63% ALTO 2025-07-02 09:00:49 1.25 1.05 9.65% ALTO 2025-07-02 10:00:55 1.18 1.16 2.61% ALTO 2025-07-02 11:00:45 1.20 1.18 4.35% ALTO 2025-07-02 12:00:52 1.22 1.21 5.22% ALTO 2025-07-02 13:00:49 1.22 1.21 6.09% ALTO 2025-07-02 14:01:01 1.23 1.22 6.09% ALTO 2025-07-02 15:00:46 1.23 1.22 6.96% ALTO 2025-07-02 16:00:54 1.24 1.23 7.83% ALTO 2025-07-02 17:00:53 1.23 1.10 7.83% ALTO 2025-07-02 19:00:52 1.21 1.15 2.63% ALTO 2025-07-02 20:00:59 1.25 1.15 2.63% ALTO 2025-07-02 21:00:57 1.25 1.15 7.83% 2025-07-03 ALTO 2025-07-03 02:00:58 1.25 1.15 7.76% ALTO 2025-07-03 05:00:51 1.25 1.05 7.76% ALTO 2025-07-03 08:01:03 1.25 1.18 0.00% ALTO 2025-07-03 10:00:56 1.27 1.26 4.31% ALTO 2025-07-03 11:00:52 1.26 1.25 3.45% ALTO 2025-07-03 12:00:55 1.25 1.23 0.00% ALTO 2025-07-03 13:00:48 1.24 1.23 1.72% ALTO 2025-07-03 14:00:51 1.25 1.16 1.72% ALTO 2025-07-03 17:00:49 1.25 1.24 8.62% ALTO 2025-07-03 19:00:51 1.25 1.15 7.83% ALTO 2025-07-03 21:00:50 1.25 1.24 8.62% 2025-07-04 ALTO 2025-07-04 06:00:58 1.25 1.24 8.13% ALTO 2025-07-04 19:00:49 1.25 1.24 8.62% ALTO 2025-07-04 21:00:49 1.25 1.24 8.13% 2025-07-07 ALTO 2025-07-07 05:00:57 1.40 1.24 8.06% ALTO 2025-07-07 08:00:56 1.25 1.24 8.06% ALTO 2025-07-07 10:01:00 1.25 1.24 0.00% ALTO 2025-07-07 11:00:59 1.27 1.25 2.42% ALTO 2025-07-07 12:00:54 1.27 1.26 3.23% ALTO 2025-07-07 13:00:45 1.26 1.25 2.42% ALTO 2025-07-07 15:00:43 1.26 1.25 1.61% ALTO 2025-07-07 16:00:54 1.24 1.23 0.00% ALTO 2025-07-07 17:00:53 1.25 1.18 -3.23% ALTO 2025-07-07 19:00:51 1.25 1.24 8.13% ALTO 2025-07-07 20:00:53 1.25 1.20 8.13% ALTO 2025-07-07 21:00:46 1.25 1.20 -3.23% 2025-07-08 ALTO 2025-07-08 05:00:56 1.40 1.05 -3.23% ALTO 2025-07-08 08:00:52 1.25 1.20 -3.23% ALTO 2025-07-08 10:00:51 1.25 1.24 1.61% ALTO 2025-07-08 11:00:46 1.26 1.25 2.42% ALTO 2025-07-08 13:00:49 1.27 1.26 3.23% ALTO 2025-07-08 14:00:53 1.25 1.24 1.61% ALTO 2025-07-08 17:00:56 1.28 1.05 0.00% ALTO 2025-07-08 19:00:52 1.28 1.20 -2.42% ALTO 2025-07-08 21:00:52 1.28 1.05 -2.42% 2025-07-09 ALTO 2025-07-09 05:00:50 1.40 1.05 -2.42% ALTO 2025-07-09 08:00:55 1.27 1.05 -2.42% ALTO 2025-07-09 09:00:49 1.27 1.22 -2.42% ALTO 2025-07-09 10:00:55 1.26 1.24 1.61% ALTO 2025-07-09 11:00:49 1.25 1.24 0.00% ALTO 2025-07-09 12:00:55 1.24 1.23 0.00% ALTO 2025-07-09 14:00:55 1.26 1.24 1.61% ALTO 2025-07-09 15:00:47 1.26 1.24 0.00% ALTO 2025-07-09 16:00:58 1.26 1.25 2.42% ALTO 2025-07-09 17:00:51 1.26 1.22 2.42% ALTO 2025-07-09 18:00:53 1.26 1.22 -1.61% ALTO 2025-07-09 19:00:46 1.28 1.05 -2.42% ALTO 2025-07-09 20:00:53 1.28 1.23 -2.42% ALTO 2025-07-09 22:01:21 1.26 1.23 -1.61% 2025-07-10 ALTO 2025-07-10 05:01:00 1.40 0.67 -1.61% ALTO 2025-07-10 08:00:58 1.29 1.23 -2.42% ALTO 2025-07-10 09:00:56 1.28 1.24 -2.42% ALTO 2025-07-10 10:00:56 1.27 1.26 1.61% ALTO 2025-07-10 11:00:51 1.28 1.27 1.61% ALTO 2025-07-10 12:00:49 1.28 1.27 2.42% ALTO 2025-07-10 13:00:49 1.29 1.28 3.23% ALTO 2025-07-10 15:00:50 1.27 1.26 1.61% ALTO 2025-07-10 16:00:57 1.26 1.25 0.00% ALTO 2025-07-10 17:00:53 1.26 1.22 1.61% ALTO 2025-07-10 19:00:50 1.26 1.23 -1.61% ALTO 2025-07-10 22:01:16 1.26 1.22 1.61% 2025-07-11 ALTO 2025-07-11 02:01:02 1.26 1.22 1.59% ALTO 2025-07-11 05:02:33 1.40 0.67 1.59% ALTO 2025-07-11 06:03:19 1.38 0.67 1.59% ALTO 2025-07-11 07:02:25 1.26 1.22 1.59% ALTO 2025-07-11 08:03:24 1.26 1.25 0.00% ALTO 2025-07-11 10:03:35 1.25 1.23 -0.79% ALTO 2025-07-11 11:02:26 1.24 1.23 -0.79% ALTO 2025-07-11 13:02:30 1.25 1.24 -0.79% ALTO 2025-07-11 14:03:19 1.25 1.24 0.00% ALTO 2025-07-11 16:03:20 1.26 1.20 -1.59% ALTO 2025-07-11 18:03:20 1.26 1.20 -0.79% ALTO 2025-07-11 19:02:33 1.26 1.22 1.61% ALTO 2025-07-11 20:03:26 1.26 1.22 -4.84% ALTO 2025-07-11 22:13:19 1.26 1.20 -4.76% 2025-07-14 ALTO 2025-07-14 04:03:28 1.28 1.00 -4.80% ALTO 2025-07-14 06:03:28 1.28 1.20 -4.80% ALTO 2025-07-14 07:02:23 1.26 1.20 -4.80% ALTO 2025-07-14 08:03:26 1.26 1.20 -3.20% ALTO 2025-07-14 10:03:34 1.26 1.24 2.40% ALTO 2025-07-14 11:02:29 1.26 1.25 2.40% ALTO 2025-07-14 13:02:25 1.26 1.25 1.60% ALTO 2025-07-14 14:03:28 1.26 1.25 2.40% ALTO 2025-07-14 15:02:30 1.25 1.24 1.60% ALTO 2025-07-14 16:03:22 1.26 1.24 1.60% ALTO 2025-07-14 19:02:30 1.26 1.20 -4.76% ALTO 2025-07-14 23:06:47 1.26 1.24 1.61% 2025-07-15 ALTO 2025-07-15 04:03:17 1.28 0.67 1.61% ALTO 2025-07-15 07:02:45 1.26 1.24 1.61% ALTO 2025-07-15 08:03:19 1.26 1.24 0.00% ALTO 2025-07-15 10:03:22 1.28 1.27 2.42% ALTO 2025-07-15 11:02:46 1.25 1.24 -0.81% ALTO 2025-07-15 12:03:17 1.23 1.22 -2.42% ALTO 2025-07-15 15:03:13 1.22 1.21 -4.03% ALTO 2025-07-15 16:03:13 1.27 1.15 -4.03% ALTO 2025-07-15 17:02:35 1.24 1.10 -4.03% ALTO 2025-07-15 18:03:17 1.24 1.12 -4.03% ALTO 2025-07-15 19:02:41 1.26 1.10 1.60% ALTO 2025-07-15 22:14:06 1.24 1.10 -4.03% 2025-07-16 ALTO 2025-07-16 00:03:23 1.24 1.10 -3.97% ALTO 2025-07-16 04:03:34 1.28 0.96 -3.97% ALTO 2025-07-16 07:02:30 1.27 1.00 -3.97% ALTO 2025-07-16 08:03:26 1.27 1.16 1.59% ALTO 2025-07-16 09:02:35 1.27 1.20 -0.79% ALTO 2025-07-16 10:03:30 1.24 1.20 3.17% ALTO 2025-07-16 11:02:31 1.21 1.16 1.59% ALTO 2025-07-16 12:03:36 1.19 1.17 0.00% ALTO 2025-07-16 13:02:32 1.20 1.18 0.00% ALTO 2025-07-16 14:03:28 1.20 1.18 1.59% ALTO 2025-07-16 16:03:29 1.22 1.13 -7.14% ALTO 2025-07-16 17:02:34 1.22 1.15 -7.14% ALTO 2025-07-16 19:02:32 1.24 1.15 -4.03% ALTO 2025-07-16 22:13:28 1.22 1.15 -7.56% 2025-07-17 ALTO 2025-07-17 05:06:48 1.28 0.96 -7.56%