NASDAQ:ALTM
Arcadium Lithium plc Stock Price (Quote)
$3.80
+0.0400 (+1.06%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.67 | $4.83 | Thursday, 18th Apr 2024 ALTM stock ended at $3.80. This is 1.06% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.72% from a day low at $3.67 to a day high of $3.88. |
| 90 days | $3.67 | $5.66 | |
| 52 weeks | $3.67 | $29.18 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $3.78 | $3.88 | $3.67 | $3.80 | 6 594 446 |
| 2024-04-17 | $3.77 | $3.94 | $3.75 | $3.76 | 6 273 364 |
| 2024-04-16 | $3.93 | $3.94 | $3.72 | $3.75 | 7 547 526 |
| 2024-04-15 | $4.23 | $4.24 | $3.90 | $3.97 | 11 328 444 |
| 2024-04-12 | $4.26 | $4.38 | $4.08 | $4.11 | 7 157 929 |
| 2024-04-11 | $4.31 | $4.43 | $4.20 | $4.39 | 7 951 512 |
| 2024-04-10 | $4.33 | $4.39 | $4.22 | $4.31 | 9 509 419 |
| 2024-04-09 | $4.40 | $4.55 | $4.38 | $4.39 | 6 861 921 |
| 2024-04-08 | $4.27 | $4.50 | $4.20 | $4.45 | 6 429 469 |
| 2024-04-05 | $4.19 | $4.27 | $4.13 | $4.19 | 6 416 408 |
| 2024-04-04 | $4.48 | $4.53 | $4.20 | $4.20 | 7 169 575 |
| 2024-04-03 | $4.22 | $4.44 | $4.19 | $4.37 | 9 765 341 |
| 2024-04-02 | $4.18 | $4.24 | $4.10 | $4.14 | 9 749 350 |
| 2024-04-01 | $4.48 | $4.50 | $4.28 | $4.31 | 6 412 805 |
| 2024-03-28 | $4.38 | $4.49 | $4.31 | $4.31 | 10 683 654 |
| 2024-03-27 | $4.01 | $4.48 | $3.95 | $4.43 | 11 146 940 |
| 2024-03-26 | $4.26 | $4.26 | $4.02 | $4.02 | 9 353 970 |
| 2024-03-25 | $4.39 | $4.43 | $4.17 | $4.19 | 9 902 188 |
| 2024-03-22 | $4.59 | $4.59 | $4.40 | $4.41 | 7 421 516 |
| 2024-03-21 | $4.71 | $4.83 | $4.62 | $4.63 | 7 904 414 |
| 2024-03-20 | $4.49 | $4.71 | $4.43 | $4.70 | 8 036 554 |
| 2024-03-19 | $4.50 | $4.64 | $4.46 | $4.53 | 7 048 476 |
| 2024-03-18 | $4.54 | $4.68 | $4.49 | $4.62 | 8 915 316 |
| 2024-03-15 | $4.45 | $4.56 | $4.33 | $4.54 | 14 133 658 |
| 2024-03-14 | $4.76 | $4.84 | $4.49 | $4.54 | 19 696 095 |
