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 |
| Aug 21, 2023 | $21.41 | $22.00 | $21.37 | $21.86 | 2 291 000 |
| Aug 18, 2023 | $20.88 | $21.32 | $20.75 | $21.20 | 1 885 700 |
| Aug 17, 2023 | $21.40 | $21.47 | $21.09 | $21.19 | 2 423 500 |
| Aug 16, 2023 | $21.41 | $21.78 | $21.21 | $21.25 | 2 149 000 |
| Aug 15, 2023 | $21.90 | $21.97 | $21.44 | $21.53 | 2 679 300 |
| Aug 14, 2023 | $22.07 | $22.27 | $21.62 | $22.16 | 3 279 100 |
| Aug 11, 2023 | $23.02 | $23.21 | $22.55 | $22.57 | 2 740 500 |
| Aug 10, 2023 | $23.43 | $23.70 | $23.05 | $23.38 | 3 452 300 |
| Aug 09, 2023 | $22.79 | $23.44 | $22.60 | $23.27 | 3 133 400 |
| Aug 08, 2023 | $22.31 | $22.83 | $22.16 | $22.82 | 4 101 700 |
| Aug 07, 2023 | $23.59 | $23.59 | $22.50 | $22.73 | 3 751 200 |
| Aug 04, 2023 | $22.95 | $24.08 | $22.83 | $23.42 | 3 673 400 |
| Aug 03, 2023 | $23.92 | $23.99 | $22.85 | $22.91 | 5 354 900 |
| Aug 02, 2023 | $23.80 | $24.00 | $23.19 | $23.50 | 2 705 900 |
| Aug 01, 2023 | $24.35 | $24.54 | $24.03 | $24.17 | 2 869 200 |
| Jul 31, 2023 | $24.44 | $24.98 | $24.32 | $24.62 | 2 950 000 |
| Jul 28, 2023 | $25.00 | $25.04 | $24.36 | $24.60 | 3 297 600 |
| Jul 27, 2023 | $25.80 | $25.86 | $24.65 | $24.78 | 2 035 400 |
| Jul 26, 2023 | $26.12 | $26.30 | $25.26 | $25.65 | 3 523 200 |
| Jul 25, 2023 | $25.79 | $26.59 | $25.65 | $26.07 | 4 082 200 |
| Jul 24, 2023 | $26.00 | $26.00 | $24.68 | $24.95 | 4 947 000 |
| Jul 21, 2023 | $27.11 | $27.11 | $25.83 | $26.53 | 5 050 200 |
| Jul 20, 2023 | $27.91 | $27.94 | $27.41 | $27.69 | 1 979 100 |
| Jul 19, 2023 | $28.85 | $28.85 | $27.93 | $27.97 | 2 552 200 |
| Jul 18, 2023 | $28.74 | $29.18 | $28.58 | $28.87 | 2 846 800 |
