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 |
| Dec 06, 2023 | $13.59 | $14.45 | $13.58 | $13.98 | 8 889 900 |
| Dec 05, 2023 | $13.01 | $13.34 | $12.98 | $13.04 | 9 002 000 |
| Dec 04, 2023 | $14.02 | $14.27 | $13.48 | $13.52 | 5 561 400 |
| Dec 01, 2023 | $13.53 | $14.33 | $13.42 | $14.32 | 4 447 400 |
| Nov 30, 2023 | $13.59 | $14.10 | $13.20 | $13.76 | 5 676 600 |
| Nov 29, 2023 | $13.81 | $13.98 | $13.50 | $13.54 | 5 218 300 |
| Nov 28, 2023 | $13.41 | $13.66 | $13.23 | $13.54 | 3 839 300 |
| Nov 27, 2023 | $13.16 | $13.45 | $12.85 | $13.28 | 6 650 300 |
| Nov 24, 2023 | $13.50 | $13.73 | $13.38 | $13.63 | 1 577 500 |
| Nov 22, 2023 | $13.93 | $13.96 | $13.46 | $13.67 | 2 858 300 |
| Nov 21, 2023 | $14.17 | $14.31 | $13.72 | $13.87 | 3 104 100 |
| Nov 20, 2023 | $13.71 | $14.97 | $13.70 | $14.44 | 4 948 500 |
| Nov 17, 2023 | $13.45 | $13.77 | $13.18 | $13.73 | 5 391 600 |
| Nov 16, 2023 | $14.20 | $14.26 | $13.22 | $13.25 | 5 016 900 |
| Nov 15, 2023 | $14.32 | $15.33 | $14.32 | $14.51 | 4 643 300 |
| Nov 14, 2023 | $13.50 | $14.16 | $13.49 | $14.07 | 5 813 300 |
| Nov 13, 2023 | $13.46 | $13.50 | $12.76 | $12.96 | 11 851 300 |
| Nov 10, 2023 | $14.10 | $14.24 | $13.67 | $13.75 | 5 404 400 |
| Nov 09, 2023 | $14.57 | $14.78 | $14.15 | $14.24 | 3 149 400 |
| Nov 08, 2023 | $14.46 | $14.75 | $14.25 | $14.41 | 3 429 400 |
| Nov 07, 2023 | $14.19 | $14.60 | $14.06 | $14.51 | 3 572 600 |
| Nov 06, 2023 | $15.02 | $15.04 | $14.15 | $14.25 | 4 432 500 |
| Nov 03, 2023 | $15.12 | $15.53 | $14.89 | $14.97 | 4 714 900 |
| Nov 02, 2023 | $14.50 | $14.85 | $14.09 | $14.69 | 5 255 600 |
| Nov 01, 2023 | $14.35 | $14.65 | $13.37 | $14.32 | 10 454 500 |
