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 |
| Jan 12, 2024 | $6.04 | $6.09 | $5.73 | $5.82 | 13 869 335 |
| Jan 11, 2024 | $6.09 | $6.13 | $5.78 | $6.04 | 21 319 041 |
| Jan 10, 2024 | $6.18 | $6.20 | $6.01 | $6.09 | 35 460 154 |
| Jan 09, 2024 | $6.73 | $6.75 | $6.30 | $6.51 | 31 994 228 |
| Jan 08, 2024 | $6.92 | $7.02 | $6.63 | $6.82 | 22 785 847 |
| Jan 05, 2024 | $6.78 | $7.16 | $6.70 | $7.11 | 29 469 761 |
| Jan 04, 2024 | $6.71 | $7.27 | $6.50 | $6.81 | 130 283 268 |
| Jan 03, 2024 | $17.49 | $17.51 | $15.68 | $16.51 | 52 566 500 |
| Jan 02, 2024 | $17.85 | $18.62 | $17.70 | $18.05 | 6 503 100 |
| Dec 29, 2023 | $18.40 | $18.55 | $17.82 | $17.98 | 38 912 800 |
| Dec 28, 2023 | $18.01 | $18.77 | $17.96 | $18.56 | 6 426 500 |
| Dec 27, 2023 | $18.00 | $18.29 | $17.76 | $17.90 | 5 276 500 |
| Dec 26, 2023 | $17.43 | $18.05 | $17.24 | $17.72 | 5 889 900 |
| Dec 22, 2023 | $16.50 | $17.54 | $16.44 | $17.23 | 6 543 500 |
| Dec 21, 2023 | $16.00 | $16.47 | $15.93 | $16.44 | 11 023 100 |
| Dec 20, 2023 | $17.17 | $17.26 | $16.23 | $16.29 | 13 227 600 |
| Dec 19, 2023 | $17.61 | $18.16 | $17.43 | $17.45 | 7 599 600 |
| Dec 18, 2023 | $17.40 | $17.63 | $17.08 | $17.48 | 5 285 300 |
| Dec 15, 2023 | $17.32 | $17.46 | $16.98 | $17.30 | 11 283 700 |
| Dec 14, 2023 | $16.48 | $17.52 | $16.48 | $17.25 | 10 950 400 |
| Dec 13, 2023 | $14.91 | $15.98 | $14.82 | $15.93 | 6 110 400 |
| Dec 12, 2023 | $14.72 | $14.85 | $14.26 | $14.69 | 3 290 800 |
| Dec 11, 2023 | $14.94 | $15.05 | $14.58 | $14.77 | 5 741 400 |
| Dec 08, 2023 | $14.77 | $15.61 | $14.77 | $15.52 | 7 836 500 |
| Dec 07, 2023 | $14.21 | $14.71 | $14.02 | $14.49 | 5 144 000 |
