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 |
| Jul 17, 2023 | $28.06 | $28.96 | $28.00 | $28.61 | 1 807 700 |
| Jul 14, 2023 | $28.25 | $28.42 | $27.94 | $28.32 | 1 804 800 |
| Jul 13, 2023 | $28.64 | $28.79 | $28.07 | $28.39 | 1 296 500 |
| Jul 12, 2023 | $28.70 | $28.79 | $28.19 | $28.45 | 1 626 400 |
| Jul 11, 2023 | $28.70 | $28.78 | $27.92 | $28.27 | 1 794 600 |
| Jul 10, 2023 | $27.33 | $28.37 | $27.26 | $28.36 | 2 644 400 |
| Jul 07, 2023 | $26.85 | $27.88 | $26.85 | $27.40 | 1 530 300 |
| Jul 06, 2023 | $27.10 | $27.15 | $26.28 | $26.94 | 1 583 500 |
| Jul 05, 2023 | $28.15 | $28.15 | $27.54 | $27.62 | 2 523 600 |
| Jul 03, 2023 | $27.96 | $28.71 | $27.90 | $28.21 | 2 066 700 |
| Jun 30, 2023 | $26.94 | $27.64 | $26.61 | $27.43 | 1 819 900 |
| Jun 29, 2023 | $26.40 | $27.19 | $26.33 | $26.84 | 2 094 300 |
| Jun 28, 2023 | $26.75 | $26.83 | $26.15 | $26.38 | 2 476 800 |
| Jun 27, 2023 | $26.31 | $27.02 | $26.15 | $26.98 | 1 754 100 |
| Jun 26, 2023 | $25.86 | $26.59 | $25.69 | $26.26 | 1 615 400 |
| Jun 23, 2023 | $25.85 | $26.15 | $25.51 | $25.86 | 4 000 000 |
| Jun 22, 2023 | $26.73 | $26.80 | $26.19 | $26.30 | 1 600 300 |
| Jun 21, 2023 | $26.90 | $27.29 | $26.80 | $26.86 | 1 828 400 |
| Jun 20, 2023 | $26.65 | $27.06 | $26.22 | $26.95 | 1 825 700 |
| Jun 16, 2023 | $27.14 | $27.16 | $26.61 | $26.78 | 3 402 500 |
| Jun 15, 2023 | $26.30 | $27.03 | $26.22 | $26.93 | 2 409 500 |
| Jun 14, 2023 | $27.64 | $27.75 | $26.20 | $26.54 | 3 354 500 |
| Jun 13, 2023 | $26.28 | $27.63 | $26.11 | $27.56 | 5 677 900 |
| Jun 12, 2023 | $26.17 | $26.25 | $25.54 | $26.10 | 1 445 300 |
| Jun 09, 2023 | $26.28 | $26.52 | $25.90 | $26.15 | 1 683 600 |
