MetaCap

Alto Neuroscience Stock Price History

NYSE: ANROHealth CareBiotechnology: Pharmaceutical PreparationsUSD

24.37+0.34 (+1.41%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ANRO price history at a glance

The price history for Alto Neuroscience (ANRO) on this page begins on January 29, 2024, when the stock closed at $20.70; it most recently closed at $24.37 on October 5, 2026. The highest price in this record is $37.48, reached on August 24, 2026; the latest close is 35.0% below that peak. Over roughly 3 years the share price changed +17.7%, a 6.3% compound annual price return (excluding dividends).

In the last 12 months alone, ANRO has gained 304.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$37.48
Date of high
Aug 24, 2026
Low since 2024
$1.60
Date of low
Mar 31, 2025
52-week high
$37.48
52-week low
$5.23
IPO year
2024
Last close
$24.37

ANRO returns

1 week

-1.73%

1 month

-28.47%

3 months

-7.97%

6 months

+6.98%

Year to date

+36.91%

1 year

+304.82%

ANRO price return, excluding dividends.

ANRO annual returns

Calendar-year price returns
YearYear-end closeReturn
202624.37+46.90%
202516.59+259.87%
2024*4.61-77.73%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

ANRO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.0025.0723.8124.37+1.41%
23.0324.0522.8124.03+2.17%
23.3924.4023.3323.52-0.72%
24.0624.7023.5023.69-1.33%
24.6325.8523.8024.01-3.19%
25.6426.1023.8724.80-2.02%
25.5026.4925.1225.31-0.86%
26.8727.4125.5325.53-3.95%
26.4427.4225.7526.58-0.30%
26.3627.7625.8926.66+0.64%
27.3627.6226.4826.49-2.54%
27.5127.9126.3927.18-1.16%
30.3930.6226.4127.50-10.66%
30.7131.4630.1830.78+0.49%
30.6430.8129.8030.63+1.19%
31.3231.6530.0830.27-2.29%
30.5931.6530.1130.98+3.27%
30.5031.2129.8730.00-0.83%
31.4031.4029.9530.25-4.51%
31.9632.9931.1631.68-1.00%
32.0033.1331.1132.00+1.01%
33.7134.2031.3531.68-7.01%
35.4836.9133.9134.07-4.86%
34.6936.8434.0835.81+0.73%
36.1836.9835.4535.55-2.34%
36.8437.3635.9136.40-0.66%
35.9737.3935.2236.64+4.09%
35.2036.0434.6235.20-0.51%
34.8935.8333.9835.38+0.71%
35.0035.7234.7335.13-3.22%
36.0836.8235.4636.30-0.63%
35.8036.8634.8736.53+0.61%
36.5237.4835.7436.31+0.17%
33.9636.9933.5236.25+5.75%
34.4435.2933.6634.28+0.09%
34.3634.6533.6534.25-1.83%
35.0035.4133.8134.89+2.23%
33.1834.5433.0834.13+1.58%
32.1534.3531.0833.60+4.54%
31.7732.2929.8832.14-0.50%
30.0033.6729.5932.30+10.69%
28.2429.7028.2429.18+1.39%
28.4929.0627.4328.78+1.73%
28.6429.1527.4028.29-1.33%
29.0029.2527.7128.67+0.70%
27.9929.4927.6728.47+1.57%
28.5128.5427.0028.03-0.71%
27.7928.5027.0028.23+3.52%
27.0027.6325.8027.27+0.74%
28.5028.8026.8927.07-5.45%
27.0928.7526.5128.63+7.15%
27.6028.0726.6026.72-2.55%
28.0028.0026.5127.42-1.61%
26.6328.3226.4727.87+4.07%
27.2827.8925.7226.78-0.26%
26.6727.2126.4626.85-1.40%
26.5427.5926.0027.23+0.59%
26.0527.4625.9627.07+4.52%
27.5128.6325.6625.90-5.95%
26.6328.8226.4427.54+0.77%
27.5828.5626.7027.33-1.76%
27.7428.3426.4427.82+0.07%
28.6228.8526.2227.80-0.82%
26.4528.4025.5028.03+5.85%
27.2027.6324.8126.48-4.20%
26.1327.8325.7027.64+5.94%
25.7627.2024.5826.09+1.52%
26.2526.7724.3025.70-1.98%
24.8526.8724.4126.22+5.81%
24.8526.0024.3924.78-0.64%
26.4526.9824.9024.94-5.49%
27.9928.3026.1826.39-5.99%
26.6228.2625.8028.07+3.81%
25.0327.1124.8927.04+6.88%
24.9326.3824.8225.30+1.57%
24.7626.5724.7624.91+1.92%
22.3225.8022.3224.44+6.59%
23.0923.9522.5622.93+0.84%
22.5023.5121.7622.74+4.36%
20.9822.2820.9821.79+3.76%
21.2522.1320.6721.00-0.80%
21.8021.9120.8521.17-1.40%
21.5022.7921.2421.47+0.19%
19.7521.6519.6021.43+8.89%
21.0221.5519.3919.68-6.95%
18.4621.2717.9721.15+15.95%
18.4719.0917.9018.24-0.11%
19.8020.2117.9518.26-8.84%
18.8520.1718.6620.03+6.26%
18.6419.4318.3918.85+0.75%
19.5319.8818.4718.71-5.51%
20.0220.3919.5519.80-1.35%
19.9720.5019.3320.07-0.74%
20.4720.4819.8020.22-1.08%
20.9721.6020.2220.44-2.94%
21.1322.0020.2821.06-0.75%
21.6921.6920.5621.22-1.49%
20.7521.5920.5921.54+3.66%
20.4620.9620.0920.78+1.61%
21.7122.4420.2120.45-6.19%
22.7023.2521.2021.80-5.13%
23.0423.5022.4122.98-2.59%
22.0023.9121.9323.59+3.24%
23.9223.9922.3022.85-7.23%
24.6024.9523.4624.63+0.41%
24.3426.0523.7424.53+1.11%
24.4724.9123.6524.26+0.79%
24.2324.4623.3324.07-1.71%
25.2326.0724.4124.49-3.77%
25.9126.7824.8025.45+1.03%
25.1226.0024.7525.19+1.00%
25.4625.7524.2624.94-2.81%
24.6025.8523.2825.66+5.60%
24.3924.3923.5224.30-0.69%
24.2424.9923.6924.47+0.82%
24.5525.6623.9224.27-1.02%
25.9226.0124.1524.52-4.63%
26.9427.8725.4325.71-5.34%
26.2228.4425.9627.16+6.14%
27.1427.3524.8425.59-6.37%
27.5927.5926.0127.33-1.41%
26.2528.1125.8127.72+6.37%
25.5026.2525.0626.06+2.32%
25.4525.8424.7525.47-1.36%
26.4527.5025.6025.82+0.27%
22.6925.9022.2925.75+13.04%
22.5322.7821.7422.78+1.70%
21.4622.6120.8222.40+3.18%
21.8522.3021.5721.71+1.69%
22.3422.3420.8921.35-5.24%
21.3522.6521.0022.53+3.92%
20.0022.9519.4921.68-7.39%
22.5723.8721.9723.41+4.14%
20.3523.0520.0022.48+12.51%
20.6321.2419.6719.98-2.54%
20.7021.4219.8520.50-1.54%
20.3521.5520.2720.82+0.73%
20.0521.1219.9820.67+2.38%
19.7720.4619.4120.19+0.85%
21.4822.4019.6120.02-6.75%
21.2522.4020.5721.47-2.59%
22.0622.5220.9422.04-2.13%
22.6623.1721.8622.52+0.72%
24.3225.1722.3022.36-7.95%
22.5225.1321.7624.29+9.12%
22.2222.8321.7822.26+0.13%
22.8023.1921.2322.23-3.56%
20.7223.5620.6323.05+10.39%
21.8522.5020.6520.88-5.05%
20.2822.0020.2821.99+5.92%
20.1421.4920.0320.76+0.87%
20.7021.0019.2820.58-3.97%
20.2921.5719.5321.43+6.56%
19.8820.5518.5620.11-2.52%
19.3521.5619.1620.63+4.77%
18.9419.7418.7819.69+2.07%
19.1319.3018.4219.29+1.58%
19.3019.8518.6518.99-1.71%
18.4019.9118.0019.32+5.57%
17.4118.4917.4118.30+3.86%
19.2819.4917.0817.62-9.64%
18.1019.8617.9319.50+7.62%
19.3719.4217.5818.12-5.92%
16.6319.3516.6319.26+14.03%
16.8017.5516.0616.89+2.74%
16.8416.9515.9716.44-1.62%
16.6616.8015.5616.71+0.36%
16.8516.8516.1816.65-1.13%
15.2216.8514.8016.84+10.64%
14.3515.4113.9115.22+7.87%
14.6815.3414.0214.11-5.93%
16.0016.0614.5815.00-7.18%
16.0516.3015.8316.16+2.21%
15.2816.2514.4015.81+2.13%
15.3415.6114.3815.48+1.04%
15.2515.5014.7515.32-0.07%
16.7616.7615.3015.33-8.80%
16.4117.0016.4116.81+2.44%
16.3417.0716.0516.41-1.20%
17.0017.3916.5716.61-3.32%
17.6218.0917.1817.18-2.33%
17.6017.9416.9417.59+0.98%
16.6718.5016.3017.42+1.46%
17.0717.5116.5517.17+0.88%
17.1317.1416.6017.02-0.82%
16.5717.5016.0817.16+4.00%
17.3417.3415.9016.50-2.60%
16.3317.0215.6816.94+3.48%
16.0517.4715.6916.37+3.02%
15.6216.0215.4815.89-0.69%
15.0116.3315.0116.00+6.10%
16.5616.5614.0815.08-8.77%
16.6316.6915.5816.53-0.36%
17.9517.9516.2216.59-6.80%
17.7618.3117.6917.80-0.78%
18.8018.9117.3717.94-3.39%
18.2318.8618.0018.57+0.76%
19.6819.6818.2118.43-7.29%
19.6220.0119.5819.88+1.12%
19.8620.8419.3719.66-1.90%
20.0020.2119.3020.04+0.30%
20.0020.9119.0719.98+2.72%
17.9219.9717.4019.45+6.93%
17.2418.6417.2118.19+6.37%
16.3117.6815.9017.10+0.41%
15.2517.6115.0017.03+12.56%
14.9615.2314.4015.13+3.07%
14.2115.3114.0014.68+2.80%
13.2014.3313.0214.28+7.77%
13.6113.8412.5113.25-4.26%
13.8314.3313.4613.84+3.05%
13.4613.7112.9513.43+0.37%
13.5013.6213.2213.38-0.07%
12.9413.6612.9413.39+4.61%
13.0813.2712.6312.80-1.84%
13.5013.7313.0213.04-5.85%
13.5514.0813.4313.85+2.52%
13.4013.7913.1613.51+1.12%
13.5813.8312.9313.36+0.45%
13.3413.5612.5513.30+0.38%
14.0314.1712.8813.25-6.36%
15.3216.4914.0514.15-8.94%
14.6515.7814.5715.54+5.36%
13.6314.9213.6014.75+6.88%
12.8414.7912.5513.80+13.96%
11.0113.2310.8012.11+6.70%
14.4514.4511.3411.35-20.07%
13.4014.6913.3014.20+5.97%
12.7313.7612.4713.40+5.18%
11.8812.9011.8712.74+10.30%
10.8711.5610.6211.55+3.77%
11.2511.5110.8311.13-1.42%
11.2311.6511.1211.29+0.53%
11.9811.9810.2011.23-7.72%
14.1914.2011.8112.17-14.24%
14.3114.7013.5314.19-0.91%
14.1015.1813.6714.32+1.99%
13.5215.0413.2314.04+3.08%
12.1513.7211.7313.62+11.18%
11.5012.7111.2312.25+11.36%
11.6511.9510.9211.00-1.61%
10.2511.2410.1811.18+9.61%
10.5810.959.7310.20-5.99%
10.8411.4410.5310.85-1.36%
6.7512.196.7211.00+80.92%
5.766.195.716.08+3.40%
6.216.345.745.88-3.76%
5.596.195.566.11+8.72%
5.715.785.235.62-4.42%
5.775.965.615.88+4.26%
6.036.155.525.64-6.31%
6.266.445.946.02—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANRO chart for longer ranges.