NASDAQ:ALTM
Arcadium Lithium plc Stock Price (Quote)
$4.55
+0.150 (+3.41%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.67 | $4.68 | Wednesday, 1st May 2024 ALTM stock ended at $4.55. This is 3.41% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.22% from a day low at $4.32 to a day high of $4.68. |
| 90 days | $3.67 | $5.66 | |
| 52 weeks | $3.67 | $29.18 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $25.87 | $26.32 | $25.63 | $26.24 | 1 963 100 |
| Jun 07, 2023 | $25.65 | $26.37 | $25.50 | $26.15 | 3 118 600 |
| Jun 06, 2023 | $24.54 | $25.79 | $24.44 | $25.48 | 2 546 700 |
| Jun 05, 2023 | $24.65 | $24.99 | $24.16 | $24.74 | 1 709 600 |
| Jun 02, 2023 | $24.39 | $25.19 | $24.29 | $25.06 | 3 550 700 |
| Jun 01, 2023 | $22.92 | $23.65 | $22.71 | $23.46 | 1 775 600 |
| May 31, 2023 | $23.20 | $23.33 | $22.66 | $23.05 | 2 311 300 |
| May 30, 2023 | $23.96 | $24.29 | $23.25 | $23.55 | 2 304 100 |
| May 26, 2023 | $23.71 | $24.10 | $23.50 | $23.90 | 1 725 700 |
| May 25, 2023 | $24.39 | $24.39 | $23.07 | $23.61 | 2 976 300 |
| May 24, 2023 | $24.50 | $24.75 | $24.04 | $24.47 | 2 216 800 |
| May 23, 2023 | $24.10 | $25.39 | $24.04 | $24.56 | 5 934 100 |
| May 22, 2023 | $24.96 | $25.05 | $24.21 | $24.27 | 3 919 100 |
| May 19, 2023 | $25.50 | $25.70 | $24.71 | $24.89 | 3 986 500 |
| May 18, 2023 | $25.65 | $25.86 | $25.33 | $25.38 | 3 561 500 |
| May 17, 2023 | $24.90 | $25.57 | $24.86 | $25.34 | 3 169 200 |
| May 16, 2023 | $25.19 | $25.31 | $24.80 | $24.89 | 2 601 600 |
| May 15, 2023 | $25.45 | $25.81 | $25.15 | $25.35 | 4 587 400 |
| May 12, 2023 | $25.62 | $25.70 | $25.40 | $25.51 | 4 026 700 |
| May 11, 2023 | $25.50 | $26.00 | $25.38 | $25.62 | 4 569 500 |
| May 10, 2023 | $25.00 | $25.84 | $24.38 | $25.50 | 10 464 600 |
| May 09, 2023 | $23.67 | $24.48 | $23.55 | $24.23 | 3 344 100 |
| May 08, 2023 | $23.67 | $24.04 | $23.46 | $23.91 | 3 719 800 |
| May 05, 2023 | $22.83 | $23.24 | $22.73 | $23.19 | 2 708 000 |
| May 04, 2023 | $22.71 | $23.22 | $22.13 | $22.24 | 2 952 200 |
