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 |
| Oct 31, 2023 | $14.66 | $14.82 | $14.38 | $14.59 | 7 586 000 |
| Oct 30, 2023 | $15.35 | $15.56 | $14.49 | $14.64 | 4 857 200 |
| Oct 27, 2023 | $15.40 | $15.69 | $15.01 | $15.11 | 2 603 200 |
| Oct 26, 2023 | $15.72 | $15.84 | $15.19 | $15.30 | 3 610 800 |
| Oct 25, 2023 | $15.54 | $15.96 | $15.35 | $15.60 | 3 551 600 |
| Oct 24, 2023 | $15.32 | $16.04 | $15.32 | $15.91 | 4 198 700 |
| Oct 23, 2023 | $15.50 | $15.57 | $15.08 | $15.11 | 4 452 400 |
| Oct 20, 2023 | $15.95 | $16.18 | $15.73 | $15.83 | 3 894 300 |
| Oct 19, 2023 | $16.95 | $17.14 | $15.99 | $16.10 | 5 740 400 |
| Oct 18, 2023 | $17.88 | $17.96 | $17.02 | $17.07 | 3 752 600 |
| Oct 17, 2023 | $18.04 | $18.70 | $18.00 | $18.48 | 2 435 100 |
| Oct 16, 2023 | $18.00 | $18.47 | $17.83 | $18.27 | 3 430 300 |
| Oct 13, 2023 | $18.39 | $18.62 | $17.83 | $17.86 | 3 336 600 |
| Oct 12, 2023 | $18.61 | $18.96 | $18.15 | $18.54 | 5 095 100 |
| Oct 11, 2023 | $17.87 | $18.08 | $17.57 | $17.81 | 2 328 000 |
| Oct 10, 2023 | $17.32 | $17.96 | $17.16 | $17.88 | 4 223 600 |
| Oct 09, 2023 | $16.79 | $16.84 | $16.45 | $16.69 | 2 355 200 |
| Oct 06, 2023 | $16.62 | $17.23 | $16.51 | $17.03 | 2 303 900 |
| Oct 05, 2023 | $17.23 | $17.30 | $16.74 | $16.88 | 4 632 300 |
| Oct 04, 2023 | $16.82 | $17.39 | $16.42 | $17.38 | 5 941 600 |
| Oct 03, 2023 | $17.00 | $17.26 | $16.72 | $16.82 | 4 321 500 |
| Oct 02, 2023 | $18.20 | $18.21 | $17.29 | $17.44 | 3 297 000 |
| Sep 29, 2023 | $18.51 | $18.77 | $18.28 | $18.41 | 4 342 400 |
| Sep 28, 2023 | $17.20 | $18.26 | $17.20 | $18.11 | 3 650 200 |
| Sep 27, 2023 | $17.55 | $17.70 | $16.93 | $17.09 | 2 971 000 |
