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 |
| Sep 26, 2023 | $17.90 | $17.98 | $17.28 | $17.34 | 4 776 500 |
| Sep 25, 2023 | $17.57 | $18.14 | $17.57 | $18.14 | 4 068 800 |
| Sep 22, 2023 | $18.22 | $18.47 | $17.68 | $17.70 | 3 764 000 |
| Sep 21, 2023 | $17.92 | $18.00 | $17.31 | $17.34 | 5 457 900 |
| Sep 20, 2023 | $19.45 | $19.45 | $18.28 | $18.35 | 4 582 200 |
| Sep 19, 2023 | $19.71 | $19.90 | $19.40 | $19.42 | 2 734 400 |
| Sep 18, 2023 | $20.12 | $20.20 | $19.76 | $20.01 | 3 386 200 |
| Sep 15, 2023 | $20.12 | $20.43 | $19.85 | $20.18 | 5 066 900 |
| Sep 14, 2023 | $19.95 | $20.23 | $19.92 | $20.17 | 2 564 900 |
| Sep 13, 2023 | $19.95 | $20.02 | $19.63 | $19.71 | 3 690 300 |
| Sep 12, 2023 | $20.31 | $20.52 | $19.95 | $20.05 | 3 910 500 |
| Sep 11, 2023 | $20.80 | $21.20 | $20.40 | $20.47 | 2 627 300 |
| Sep 08, 2023 | $20.79 | $20.94 | $20.50 | $20.63 | 1 919 100 |
| Sep 07, 2023 | $20.39 | $20.99 | $20.13 | $20.95 | 2 833 200 |
| Sep 06, 2023 | $21.65 | $21.81 | $20.56 | $20.59 | 2 527 700 |
| Sep 05, 2023 | $21.55 | $21.87 | $21.28 | $21.58 | 2 559 600 |
| Sep 01, 2023 | $21.64 | $22.00 | $21.61 | $21.69 | 1 553 900 |
| Aug 31, 2023 | $21.97 | $22.01 | $21.46 | $21.47 | 2 055 900 |
| Aug 30, 2023 | $21.84 | $22.09 | $21.70 | $21.95 | 2 048 200 |
| Aug 29, 2023 | $21.37 | $22.00 | $21.30 | $21.85 | 2 873 700 |
| Aug 28, 2023 | $21.38 | $21.74 | $21.10 | $21.19 | 2 351 500 |
| Aug 25, 2023 | $21.81 | $22.02 | $21.16 | $21.45 | 1 905 300 |
| Aug 24, 2023 | $22.03 | $22.11 | $21.72 | $21.75 | 2 152 200 |
| Aug 23, 2023 | $21.92 | $22.20 | $21.75 | $21.97 | 3 084 900 |
| Aug 22, 2023 | $22.18 | $22.26 | $21.75 | $21.98 | 2 375 700 |
