AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.280
-0.050 (-1.50%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.31 | 3.36 | 3.25 | 3.26 | 3.26 | -2.10% | 67,275 |
| Apr 16, 2025 | 3.28 | 3.40 | 3.15 | 3.33 | 3.33 | 0.60% | 94,047 |
| Apr 15, 2025 | 3.09 | 3.39 | 3.09 | 3.31 | 3.31 | 7.12% | 104,068 |
| Apr 14, 2025 | 3.00 | 3.14 | 2.84 | 3.09 | 3.09 | 3.00% | 126,789 |
| Apr 11, 2025 | 2.81 | 3.03 | 2.75 | 3.00 | 3.00 | 6.76% | 103,724 |
| Apr 10, 2025 | 2.92 | 3.03 | 2.76 | 2.81 | 2.81 | -5.70% | 44,101 |
| Apr 9, 2025 | 2.75 | 3.14 | 2.75 | 2.98 | 2.98 | 5.67% | 137,982 |
| Apr 8, 2025 | 2.94 | 2.98 | 2.70 | 2.82 | 2.82 | -2.08% | 103,242 |
| Apr 7, 2025 | 2.82 | 3.10 | 2.75 | 2.88 | 2.88 | -2.04% | 123,736 |
| Apr 4, 2025 | 2.75 | 3.09 | 2.62 | 2.94 | 2.94 | 1.73% | 198,751 |
| Apr 3, 2025 | 3.00 | 3.01 | 2.77 | 2.89 | 2.89 | -4.93% | 106,882 |
| Apr 2, 2025 | 3.12 | 3.25 | 3.02 | 3.04 | 3.04 | -3.80% | 116,622 |
| Apr 1, 2025 | 3.02 | 3.24 | 3.00 | 3.16 | 3.16 | 3.95% | 155,766 |
| Mar 31, 2025 | 2.97 | 3.10 | 2.89 | 3.04 | 3.04 | - | 105,396 |
| Mar 28, 2025 | 2.99 | 3.10 | 2.93 | 3.04 | 3.04 | 1.67% | 119,743 |
| Mar 27, 2025 | 2.98 | 3.02 | 2.95 | 2.99 | 2.99 | 0.34% | 48,868 |
| Mar 26, 2025 | 3.01 | 3.07 | 2.93 | 2.98 | 2.98 | 0.34% | 80,200 |
| Mar 25, 2025 | 2.87 | 3.00 | 2.75 | 2.97 | 2.97 | 2.77% | 428,898 |
| Mar 24, 2025 | 2.84 | 3.03 | 2.83 | 2.89 | 2.89 | 1.40% | 84,721 |
| Mar 21, 2025 | 2.86 | 2.93 | 2.68 | 2.85 | 2.85 | -1.72% | 217,040 |
| Mar 20, 2025 | 3.00 | 3.14 | 2.88 | 2.90 | 2.90 | -2.03% | 112,831 |
| Mar 19, 2025 | 2.91 | 3.11 | 2.73 | 2.96 | 2.96 | 0.34% | 170,316 |
| Mar 18, 2025 | 2.52 | 3.05 | 2.51 | 2.95 | 2.95 | 17.06% | 210,538 |
| Mar 17, 2025 | 2.65 | 2.75 | 2.33 | 2.52 | 2.52 | -5.26% | 272,815 |
| Mar 14, 2025 | 2.75 | 2.96 | 2.40 | 2.66 | 2.66 | -12.21% | 312,585 |
| Mar 13, 2025 | 3.14 | 3.17 | 3.02 | 3.03 | 3.03 | -2.57% | 90,760 |
| Mar 12, 2025 | 3.38 | 3.39 | 3.10 | 3.11 | 3.11 | -7.16% | 100,153 |
| Mar 11, 2025 | 3.39 | 3.45 | 3.20 | 3.35 | 3.35 | - | 66,380 |
| Mar 10, 2025 | 3.38 | 3.50 | 3.25 | 3.35 | 3.35 | -3.46% | 86,746 |
| Mar 7, 2025 | 3.49 | 3.60 | 3.35 | 3.47 | 3.47 | 0.58% | 75,375 |
| Mar 6, 2025 | 3.64 | 3.64 | 3.33 | 3.45 | 3.45 | -1.71% | 85,056 |
| Mar 5, 2025 | 3.53 | 3.63 | 3.39 | 3.51 | 3.51 | -0.57% | 77,137 |
| Mar 4, 2025 | 3.41 | 3.59 | 3.15 | 3.53 | 3.53 | 4.75% | 146,704 |
| Mar 3, 2025 | 3.51 | 3.51 | 3.28 | 3.37 | 3.37 | -2.60% | 174,180 |
| Feb 28, 2025 | 3.46 | 3.63 | 3.35 | 3.46 | 3.46 | 0.29% | 109,230 |
| Feb 27, 2025 | 3.47 | 3.53 | 3.33 | 3.45 | 3.45 | -1.15% | 107,146 |
| Feb 26, 2025 | 3.41 | 3.55 | 3.40 | 3.49 | 3.49 | 2.65% | 71,175 |
| Feb 25, 2025 | 3.45 | 3.49 | 3.31 | 3.40 | 3.40 | -0.29% | 112,132 |
| Feb 24, 2025 | 3.33 | 3.42 | 3.26 | 3.41 | 3.41 | 3.96% | 111,223 |
| Feb 21, 2025 | 3.34 | 3.37 | 3.24 | 3.28 | 3.28 | -0.30% | 138,741 |
| Feb 20, 2025 | 3.53 | 3.55 | 3.28 | 3.29 | 3.29 | -6.80% | 125,250 |
| Feb 19, 2025 | 3.46 | 3.56 | 3.40 | 3.53 | 3.53 | 1.15% | 55,400 |
| Feb 18, 2025 | 3.48 | 3.51 | 3.36 | 3.49 | 3.49 | 0.58% | 82,513 |
| Feb 14, 2025 | 3.33 | 3.62 | 3.25 | 3.47 | 3.47 | 5.79% | 210,906 |
| Feb 13, 2025 | 3.47 | 3.47 | 3.24 | 3.28 | 3.28 | -5.48% | 118,087 |
| Feb 12, 2025 | 3.51 | 3.69 | 3.36 | 3.47 | 3.47 | -3.07% | 105,134 |
| Feb 11, 2025 | 3.90 | 3.90 | 3.53 | 3.58 | 3.58 | -7.25% | 117,244 |
| Feb 10, 2025 | 3.84 | 3.89 | 3.75 | 3.86 | 3.86 | 1.31% | 56,296 |
| Feb 7, 2025 | 3.94 | 3.98 | 3.75 | 3.81 | 3.81 | -3.30% | 88,394 |
| Feb 6, 2025 | 4.02 | 4.15 | 3.80 | 3.94 | 3.94 | -1.50% | 31,237 |