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 |
| Mar 26, 2024 | $4.26 | $4.26 | $4.02 | $4.02 | 9 353 970 |
| Mar 25, 2024 | $4.39 | $4.43 | $4.17 | $4.19 | 9 902 188 |
| Mar 22, 2024 | $4.59 | $4.59 | $4.40 | $4.41 | 7 421 516 |
| Mar 21, 2024 | $4.71 | $4.83 | $4.62 | $4.63 | 7 904 414 |
| Mar 20, 2024 | $4.49 | $4.71 | $4.43 | $4.70 | 8 036 554 |
| Mar 19, 2024 | $4.50 | $4.64 | $4.46 | $4.53 | 7 048 476 |
| Mar 18, 2024 | $4.54 | $4.68 | $4.49 | $4.62 | 8 915 316 |
| Mar 15, 2024 | $4.45 | $4.56 | $4.33 | $4.54 | 14 133 658 |
| Mar 14, 2024 | $4.76 | $4.84 | $4.49 | $4.54 | 19 696 095 |
| Mar 13, 2024 | $4.80 | $5.02 | $4.77 | $4.84 | 18 218 030 |
| Mar 12, 2024 | $4.96 | $5.03 | $4.75 | $4.81 | 12 376 242 |
| Mar 11, 2024 | $4.99 | $5.11 | $4.90 | $4.91 | 8 659 208 |
| Mar 08, 2024 | $5.22 | $5.25 | $4.83 | $4.84 | 7 770 753 |
| Mar 07, 2024 | $4.96 | $5.25 | $4.96 | $5.06 | 7 122 040 |
| Mar 06, 2024 | $5.06 | $5.10 | $4.78 | $4.95 | 12 249 609 |
| Mar 05, 2024 | $5.24 | $5.25 | $4.80 | $4.81 | 13 987 862 |
| Mar 04, 2024 | $5.57 | $5.66 | $5.46 | $5.48 | 11 073 279 |
| Mar 01, 2024 | $5.55 | $5.62 | $5.36 | $5.53 | 6 662 827 |
| Feb 29, 2024 | $5.26 | $5.59 | $5.26 | $5.49 | 16 265 876 |
| Feb 28, 2024 | $4.99 | $5.22 | $4.93 | $5.15 | 7 699 747 |
| Feb 27, 2024 | $4.90 | $5.02 | $4.75 | $4.83 | 12 988 835 |
| Feb 26, 2024 | $4.70 | $5.02 | $4.67 | $4.74 | 7 306 198 |
| Feb 23, 2024 | $4.63 | $4.84 | $4.37 | $4.81 | 21 170 953 |
| Feb 22, 2024 | $4.61 | $4.80 | $4.55 | $4.65 | 8 322 580 |
| Feb 21, 2024 | $4.65 | $4.77 | $4.63 | $4.69 | 5 730 351 |
