AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.100
+0.120 (3.02%)
At close: Nov 20, 2024, 4:00 PM
4.068
-0.032 (-0.77%)
After-hours: Nov 20, 2024, 4:00 PM EST

AlTi Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.964.243.674.104.103.02%356,335
Nov 19, 20244.274.323.943.983.98-7.44%305,812
Nov 18, 20244.354.484.284.304.30-2.05%187,995
Nov 15, 20244.464.464.274.394.39-0.90%128,230
Nov 14, 20244.504.554.404.434.43-1.77%146,434
Nov 13, 20244.754.754.464.514.51-5.05%154,049
Nov 12, 20244.754.934.704.754.75-1.04%114,130
Nov 11, 20244.864.934.694.804.80-0.83%78,599
Nov 8, 20244.604.884.534.844.841.04%98,904
Nov 7, 20244.934.964.654.794.79-2.84%199,969
Nov 6, 20244.865.004.854.934.935.57%232,872
Nov 5, 20244.304.674.304.674.678.10%128,658
Nov 4, 20244.154.344.154.324.322.61%118,437
Nov 1, 20244.134.224.094.214.213.19%80,244
Oct 31, 20244.054.244.054.084.08-0.49%859,888
Oct 30, 20244.054.274.004.104.100.99%141,882
Oct 29, 20243.984.073.894.064.060.25%69,674
Oct 28, 20244.064.153.994.054.051.50%99,271
Oct 25, 20244.144.193.933.993.99-2.92%78,109
Oct 24, 20244.174.214.024.114.11-0.96%67,708
Oct 23, 20244.074.173.884.154.151.47%83,510
Oct 22, 20243.934.133.914.094.093.81%121,081
Oct 21, 20243.923.993.823.943.941.03%90,120
Oct 18, 20244.004.043.903.903.90-2.01%78,498
Oct 17, 20243.944.003.893.983.980.51%69,864
Oct 16, 20243.873.983.823.963.963.66%114,634
Oct 15, 20243.813.953.743.823.820.79%99,252
Oct 14, 20243.743.923.713.793.791.61%56,367
Oct 11, 20243.853.953.723.733.73-3.12%113,371
Oct 10, 20243.653.883.653.853.854.05%203,108
Oct 9, 20243.513.793.503.703.705.71%183,362
Oct 8, 20243.583.713.473.503.50-1.96%249,028
Oct 7, 20243.523.793.513.573.571.13%447,263
Oct 4, 20243.633.673.503.533.530.57%114,505
Oct 3, 20243.553.703.513.513.51-1.68%134,054
Oct 2, 20243.623.733.573.573.57-1.92%61,021
Oct 1, 20243.713.763.523.643.64-2.67%190,649
Sep 30, 20243.783.813.623.743.74-1.58%109,505
Sep 27, 20243.883.993.763.803.80-0.26%97,042
Sep 26, 20243.853.953.793.813.811.06%126,228
Sep 25, 20243.793.913.743.773.77-0.53%101,344
Sep 24, 20244.014.153.763.793.79-5.60%164,516
Sep 23, 20244.544.614.014.024.02-10.58%129,820
Sep 20, 20244.394.554.314.494.490.90%1,852,227
Sep 19, 20244.494.584.344.454.453.25%107,082
Sep 18, 20244.384.504.314.314.31-2.93%174,089
Sep 17, 20244.364.654.324.444.441.83%201,691
Sep 16, 20244.274.394.194.364.362.59%174,205
Sep 13, 20244.184.263.884.254.253.91%342,386
Sep 12, 20244.214.253.994.094.09-2.15%135,712
Sep 11, 20243.894.263.804.184.186.91%239,738
Sep 10, 20243.934.003.773.913.91-1.01%178,430
Sep 9, 20243.554.193.553.953.9510.96%315,072
Sep 6, 20243.863.943.543.563.56-8.25%145,434
Sep 5, 20243.803.943.733.883.882.11%61,399
Sep 4, 20243.843.893.783.803.80-0.26%74,571
Sep 3, 20243.963.963.703.813.81-5.22%118,980
Aug 30, 20243.994.063.944.024.02-56,772
Aug 29, 20244.144.213.944.024.02-2.43%79,557
Aug 28, 20244.234.334.104.124.12-2.60%50,699
Aug 27, 20244.364.384.134.234.23-4.08%67,345
Aug 26, 20244.654.754.294.414.41-4.96%139,313
Aug 23, 20244.204.734.174.644.6411.54%192,662
Aug 22, 20244.124.204.074.164.160.97%108,875
Aug 21, 20244.064.144.004.124.122.49%42,929
Aug 20, 20244.054.103.904.024.02-0.99%247,537
Aug 19, 20244.114.123.904.064.06-0.98%59,970
Aug 16, 20243.954.203.944.104.103.27%136,660
Aug 15, 20244.004.133.873.973.971.53%187,523
Aug 14, 20243.883.973.713.913.911.03%143,388
Aug 13, 20243.664.003.663.873.876.61%128,318
Aug 12, 20243.743.893.563.633.63-3.71%97,405
Aug 9, 20243.874.043.723.773.77-1.05%53,385
Aug 8, 20243.853.953.723.813.810.13%186,262
Aug 7, 20243.734.063.713.813.813.40%157,200
Aug 6, 20244.094.133.583.683.68-8.91%484,345
Aug 5, 20244.124.283.934.044.04-7.76%204,224
Aug 2, 20244.414.654.324.384.38-5.19%189,913
Aug 1, 20244.904.904.434.624.62-5.71%144,455
Jul 31, 20244.825.024.754.904.901.66%77,688
Jul 30, 20244.844.904.724.824.820.63%78,066
Jul 29, 20245.055.084.784.794.79-5.34%51,948
Jul 26, 20245.045.164.915.065.062.02%106,237
Jul 25, 20244.835.094.804.964.963.55%76,631
Jul 24, 20244.874.984.794.794.79-2.44%52,290
Jul 23, 20244.924.964.724.914.91-0.61%69,666
Jul 22, 20244.645.054.644.944.944.66%104,245
Jul 19, 20244.825.004.684.724.72-1.05%155,657
Jul 18, 20244.965.154.704.774.77-4.41%63,651
Jul 17, 20244.995.254.954.994.99-3.29%190,301
Jul 16, 20245.035.194.975.165.163.20%154,630
Jul 15, 20244.845.014.845.005.004.60%118,533
Jul 12, 20244.754.924.624.784.780.84%117,810
Jul 11, 20244.554.794.404.744.744.18%186,013
Jul 10, 20244.374.744.264.554.554.84%79,162
Jul 9, 20244.614.664.314.344.34-6.06%124,448
Jul 8, 20244.764.944.624.624.62-2.94%152,937
Jul 5, 20244.734.834.664.764.76-79,182
Jul 3, 20244.844.844.674.764.76-0.83%19,077
Jul 2, 20244.864.904.604.804.80-2.44%112,836