Alger AI Enablers & Adopters ETF (ALAI)
NYSEARCA: ALAI · Real-Time Price · USD
33.02
+0.23 (0.70%)
Aug 7, 2025, 12:41 PM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 32.62 | 32.92 | 32.47 | 32.79 | 32.79 | 1.20% | 70,233 |
| Aug 5, 2025 | 33.00 | 33.00 | 32.28 | 32.40 | 32.40 | -1.22% | 62,656 |
| Aug 4, 2025 | 32.43 | 32.89 | 32.43 | 32.80 | 32.80 | 2.50% | 43,640 |
| Aug 1, 2025 | 32.15 | 32.50 | 31.76 | 32.00 | 32.00 | -3.53% | 102,810 |
| Jul 31, 2025 | 33.60 | 33.60 | 32.95 | 33.17 | 33.17 | 2.06% | 79,967 |
| Jul 30, 2025 | 32.11 | 32.58 | 32.11 | 32.50 | 32.50 | 1.06% | 49,816 |
| Jul 29, 2025 | 32.49 | 32.67 | 32.03 | 32.16 | 32.16 | -0.68% | 65,849 |
| Jul 28, 2025 | 32.16 | 32.38 | 32.10 | 32.38 | 32.38 | 1.06% | 42,904 |
| Jul 25, 2025 | 31.91 | 32.17 | 31.91 | 32.04 | 32.04 | 0.66% | 30,676 |
| Jul 24, 2025 | 32.03 | 32.19 | 31.73 | 31.83 | 31.83 | 0.32% | 49,231 |
| Jul 23, 2025 | 31.61 | 31.80 | 31.52 | 31.73 | 31.73 | 1.83% | 26,430 |
| Jul 22, 2025 | 31.58 | 31.58 | 30.88 | 31.16 | 31.16 | -1.42% | 61,279 |
| Jul 21, 2025 | 32.14 | 32.14 | 31.61 | 31.61 | 31.61 | -0.38% | 85,892 |
| Jul 18, 2025 | 31.77 | 32.21 | 31.57 | 31.73 | 31.73 | 1.08% | 139,715 |
| Jul 17, 2025 | 31.26 | 31.49 | 31.12 | 31.39 | 31.39 | 1.05% | 39,867 |
| Jul 16, 2025 | 31.12 | 31.22 | 30.78 | 31.07 | 31.07 | -0.33% | 39,272 |
| Jul 15, 2025 | 31.17 | 31.26 | 31.05 | 31.17 | 31.17 | 0.98% | 116,053 |
| Jul 14, 2025 | 30.70 | 30.91 | 30.54 | 30.87 | 30.87 | 0.96% | 17,946 |
| Jul 11, 2025 | 30.47 | 31.14 | 30.37 | 30.57 | 30.57 | 0.01% | 19,610 |
| Jul 10, 2025 | 30.79 | 30.79 | 30.24 | 30.57 | 30.57 | -0.42% | 11,782 |
| Jul 9, 2025 | 30.73 | 31.61 | 30.56 | 30.70 | 30.70 | 0.95% | 113,514 |
| Jul 8, 2025 | 30.56 | 30.56 | 30.17 | 30.41 | 30.41 | -0.11% | 31,416 |
| Jul 7, 2025 | 30.44 | 30.53 | 30.27 | 30.44 | 30.44 | -0.77% | 57,051 |
| Jul 3, 2025 | 30.43 | 30.70 | 30.43 | 30.68 | 30.68 | 1.43% | 23,366 |
| Jul 2, 2025 | 30.03 | 30.64 | 30.03 | 30.25 | 30.25 | 0.66% | 30,258 |
| Jul 1, 2025 | 30.71 | 30.71 | 29.93 | 30.05 | 30.05 | -2.59% | 56,443 |
| Jun 30, 2025 | 30.74 | 30.85 | 30.64 | 30.85 | 30.85 | 0.73% | 44,030 |
| Jun 27, 2025 | 30.59 | 30.75 | 30.36 | 30.63 | 30.63 | 0.56% | 34,062 |
| Jun 26, 2025 | 30.00 | 30.52 | 30.00 | 30.46 | 30.46 | 1.79% | 16,624 |
| Jun 25, 2025 | 30.14 | 30.26 | 29.89 | 29.92 | 29.92 | 0.10% | 17,063 |
| Jun 24, 2025 | 29.81 | 29.93 | 29.52 | 29.89 | 29.89 | 2.17% | 579,436 |
| Jun 23, 2025 | 29.06 | 29.45 | 28.85 | 29.26 | 29.26 | 1.00% | 38,406 |
| Jun 20, 2025 | 29.45 | 29.46 | 28.96 | 28.96 | 28.96 | -1.05% | 22,088 |
| Jun 18, 2025 | 29.19 | 29.83 | 29.10 | 29.27 | 29.27 | 0.30% | 19,327 |
| Jun 17, 2025 | 29.29 | 29.44 | 29.10 | 29.18 | 29.18 | -0.61% | 11,844 |
| Jun 16, 2025 | 29.20 | 29.68 | 29.17 | 29.36 | 29.36 | 1.27% | 18,387 |
| Jun 13, 2025 | 28.96 | 29.12 | 28.72 | 29.00 | 29.00 | -0.49% | 34,391 |
| Jun 12, 2025 | 28.95 | 29.57 | 28.95 | 29.14 | 29.14 | -0.86% | 63,869 |
| Jun 11, 2025 | 29.24 | 29.39 | 28.98 | 29.39 | 29.39 | 1.44% | 35,128 |
| Jun 10, 2025 | 29.07 | 29.07 | 28.60 | 28.97 | 28.97 | -0.21% | 15,006 |
| Jun 9, 2025 | 28.93 | 29.19 | 28.93 | 29.03 | 29.03 | 0.04% | 8,146 |
| Jun 6, 2025 | 28.93 | 29.06 | 28.88 | 29.02 | 29.02 | 1.23% | 19,149 |
| Jun 5, 2025 | 28.84 | 29.35 | 28.53 | 28.67 | 28.67 | -0.07% | 199,322 |
| Jun 4, 2025 | 28.61 | 28.77 | 28.58 | 28.69 | 28.69 | 0.85% | 4,875 |
| Jun 3, 2025 | 28.30 | 28.61 | 28.30 | 28.45 | 28.45 | 1.17% | 15,745 |
| Jun 2, 2025 | 27.71 | 28.16 | 27.71 | 28.12 | 28.12 | 1.22% | 10,857 |
| May 30, 2025 | 27.56 | 27.78 | 27.50 | 27.78 | 27.78 | -0.64% | 2,258 |
| May 29, 2025 | 28.42 | 28.42 | 27.81 | 27.96 | 27.96 | 0.42% | 14,670 |
| May 28, 2025 | 28.01 | 28.01 | 27.76 | 27.84 | 27.84 | -0.08% | 5,894 |
| May 27, 2025 | 27.39 | 27.92 | 27.39 | 27.87 | 27.87 | 2.73% | 32,724 |