AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.050
-0.040 (-0.98%)
Jan 21, 2025, 4:00 PM EST - Market closed
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.08 | 4.17 | 4.05 | 4.05 | 4.05 | -0.98% | 50,165 |
| Jan 17, 2025 | 4.03 | 4.12 | 3.95 | 4.09 | 4.09 | 2.00% | 135,889 |
| Jan 16, 2025 | 4.10 | 4.20 | 4.01 | 4.01 | 4.01 | -3.14% | 79,046 |
| Jan 15, 2025 | 4.19 | 4.25 | 4.07 | 4.14 | 4.14 | 1.97% | 38,880 |
| Jan 14, 2025 | 4.17 | 4.18 | 4.01 | 4.06 | 4.06 | -1.69% | 69,367 |
| Jan 13, 2025 | 3.97 | 4.17 | 3.95 | 4.13 | 4.13 | 2.23% | 55,966 |
| Jan 10, 2025 | 4.09 | 4.16 | 3.98 | 4.04 | 4.04 | -3.58% | 74,228 |
| Jan 8, 2025 | 4.24 | 4.28 | 4.09 | 4.19 | 4.19 | -1.18% | 113,731 |
| Jan 7, 2025 | 4.25 | 4.37 | 4.00 | 4.24 | 4.24 | 0.47% | 309,168 |
| Jan 6, 2025 | 4.45 | 4.45 | 4.21 | 4.22 | 4.22 | -4.09% | 53,018 |
| Jan 3, 2025 | 4.44 | 4.48 | 4.30 | 4.40 | 4.40 | 0.23% | 95,454 |
| Jan 2, 2025 | 4.45 | 4.53 | 4.27 | 4.39 | 4.39 | -0.45% | 74,064 |
| Dec 31, 2024 | 4.47 | 4.59 | 4.32 | 4.41 | 4.41 | -0.45% | 66,622 |
| Dec 30, 2024 | 4.22 | 4.49 | 4.22 | 4.43 | 4.43 | 0.91% | 56,821 |
| Dec 27, 2024 | 4.40 | 4.50 | 4.30 | 4.39 | 4.39 | -0.68% | 108,587 |
| Dec 26, 2024 | 4.34 | 4.46 | 4.28 | 4.42 | 4.42 | 2.79% | 43,475 |
| Dec 24, 2024 | 4.09 | 4.30 | 4.09 | 4.30 | 4.30 | 3.86% | 23,969 |
| Dec 23, 2024 | 4.19 | 4.27 | 4.07 | 4.14 | 4.14 | -2.13% | 63,127 |
| Dec 20, 2024 | 4.09 | 4.33 | 4.09 | 4.23 | 4.23 | 1.20% | 257,815 |
| Dec 19, 2024 | 4.25 | 4.36 | 3.98 | 4.18 | 4.18 | - | 147,960 |
| Dec 18, 2024 | 4.45 | 4.60 | 4.17 | 4.18 | 4.18 | -6.70% | 112,309 |
| Dec 17, 2024 | 4.29 | 4.65 | 4.29 | 4.48 | 4.48 | 3.46% | 115,430 |
| Dec 16, 2024 | 4.50 | 4.55 | 4.27 | 4.33 | 4.33 | -4.63% | 93,626 |
| Dec 13, 2024 | 4.51 | 4.56 | 4.47 | 4.54 | 4.54 | 0.44% | 41,162 |
| Dec 12, 2024 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | 0.22% | 46,176 |
| Dec 11, 2024 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -2.80% | 48,704 |
| Dec 10, 2024 | 4.59 | 4.71 | 4.49 | 4.64 | 4.64 | 0.43% | 73,912 |
| Dec 9, 2024 | 4.65 | 4.80 | 4.62 | 4.62 | 4.62 | -0.43% | 82,668 |
| Dec 6, 2024 | 4.50 | 4.82 | 4.42 | 4.64 | 4.64 | 4.50% | 153,399 |
| Dec 5, 2024 | 4.32 | 4.48 | 4.29 | 4.44 | 4.44 | 2.54% | 87,574 |
| Dec 4, 2024 | 4.57 | 4.73 | 4.25 | 4.33 | 4.33 | -4.84% | 210,934 |
| Dec 3, 2024 | 4.85 | 4.85 | 4.47 | 4.55 | 4.55 | -5.80% | 91,442 |
| Dec 2, 2024 | 4.75 | 4.85 | 4.67 | 4.83 | 4.83 | 1.68% | 111,206 |
| Nov 29, 2024 | 4.57 | 4.85 | 4.57 | 4.75 | 4.75 | 4.40% | 109,042 |
| Nov 27, 2024 | 4.39 | 4.64 | 4.39 | 4.55 | 4.55 | 4.84% | 104,936 |
| Nov 26, 2024 | 4.45 | 4.51 | 4.30 | 4.34 | 4.34 | -3.13% | 57,251 |
| Nov 25, 2024 | 4.38 | 4.61 | 4.23 | 4.48 | 4.48 | 3.94% | 153,592 |
| Nov 22, 2024 | 4.31 | 4.39 | 4.28 | 4.31 | 4.31 | 0.47% | 44,901 |
| Nov 21, 2024 | 4.13 | 4.36 | 4.13 | 4.29 | 4.29 | 4.63% | 121,582 |
| Nov 20, 2024 | 3.96 | 4.24 | 3.67 | 4.10 | 4.10 | 3.02% | 356,335 |
| Nov 19, 2024 | 4.27 | 4.32 | 3.94 | 3.98 | 3.98 | -7.44% | 305,812 |
| Nov 18, 2024 | 4.35 | 4.48 | 4.28 | 4.30 | 4.30 | -2.05% | 187,995 |
| Nov 15, 2024 | 4.46 | 4.46 | 4.27 | 4.39 | 4.39 | -0.90% | 128,230 |
| Nov 14, 2024 | 4.50 | 4.55 | 4.40 | 4.43 | 4.43 | -1.77% | 146,434 |
| Nov 13, 2024 | 4.75 | 4.75 | 4.46 | 4.51 | 4.51 | -5.05% | 154,049 |
| Nov 12, 2024 | 4.75 | 4.93 | 4.70 | 4.75 | 4.75 | -1.04% | 114,130 |
| Nov 11, 2024 | 4.86 | 4.93 | 4.69 | 4.80 | 4.80 | -0.83% | 78,599 |
| Nov 8, 2024 | 4.60 | 4.88 | 4.53 | 4.84 | 4.84 | 1.04% | 98,904 |
| Nov 7, 2024 | 4.93 | 4.96 | 4.65 | 4.79 | 4.79 | -2.84% | 199,969 |
| Nov 6, 2024 | 4.86 | 5.00 | 4.85 | 4.93 | 4.93 | 5.57% | 232,872 |
| Nov 5, 2024 | 4.30 | 4.67 | 4.30 | 4.67 | 4.67 | 8.10% | 128,658 |
| Nov 4, 2024 | 4.15 | 4.34 | 4.15 | 4.32 | 4.32 | 2.61% | 118,437 |
| Nov 1, 2024 | 4.13 | 4.22 | 4.09 | 4.21 | 4.21 | 3.19% | 80,244 |
| Oct 31, 2024 | 4.05 | 4.24 | 4.05 | 4.08 | 4.08 | -0.49% | 859,888 |
| Oct 30, 2024 | 4.05 | 4.27 | 4.00 | 4.10 | 4.10 | 0.99% | 141,882 |
| Oct 29, 2024 | 3.98 | 4.07 | 3.89 | 4.06 | 4.06 | 0.25% | 69,674 |
| Oct 28, 2024 | 4.06 | 4.15 | 3.99 | 4.05 | 4.05 | 1.50% | 99,271 |
| Oct 25, 2024 | 4.14 | 4.19 | 3.93 | 3.99 | 3.99 | -2.92% | 78,109 |
| Oct 24, 2024 | 4.17 | 4.21 | 4.02 | 4.11 | 4.11 | -0.96% | 67,708 |
| Oct 23, 2024 | 4.07 | 4.17 | 3.88 | 4.15 | 4.15 | 1.47% | 83,510 |
| Oct 22, 2024 | 3.93 | 4.13 | 3.91 | 4.09 | 4.09 | 3.81% | 121,081 |
| Oct 21, 2024 | 3.92 | 3.99 | 3.82 | 3.94 | 3.94 | 1.03% | 90,120 |
| Oct 18, 2024 | 4.00 | 4.04 | 3.90 | 3.90 | 3.90 | -2.01% | 78,498 |
| Oct 17, 2024 | 3.94 | 4.00 | 3.89 | 3.98 | 3.98 | 0.51% | 69,864 |
| Oct 16, 2024 | 3.87 | 3.98 | 3.82 | 3.96 | 3.96 | 3.66% | 114,634 |
| Oct 15, 2024 | 3.81 | 3.95 | 3.74 | 3.82 | 3.82 | 0.79% | 99,252 |
| Oct 14, 2024 | 3.74 | 3.92 | 3.71 | 3.79 | 3.79 | 1.61% | 56,367 |
| Oct 11, 2024 | 3.85 | 3.95 | 3.72 | 3.73 | 3.73 | -3.12% | 113,371 |
| Oct 10, 2024 | 3.65 | 3.88 | 3.65 | 3.85 | 3.85 | 4.05% | 203,108 |
| Oct 9, 2024 | 3.51 | 3.79 | 3.50 | 3.70 | 3.70 | 5.71% | 183,362 |
| Oct 8, 2024 | 3.58 | 3.71 | 3.47 | 3.50 | 3.50 | -1.96% | 249,028 |
| Oct 7, 2024 | 3.52 | 3.79 | 3.51 | 3.57 | 3.57 | 1.13% | 447,263 |
| Oct 4, 2024 | 3.63 | 3.67 | 3.50 | 3.53 | 3.53 | 0.57% | 114,505 |
| Oct 3, 2024 | 3.55 | 3.70 | 3.51 | 3.51 | 3.51 | -1.68% | 134,054 |
| Oct 2, 2024 | 3.62 | 3.73 | 3.57 | 3.57 | 3.57 | -1.92% | 61,021 |
| Oct 1, 2024 | 3.71 | 3.76 | 3.52 | 3.64 | 3.64 | -2.67% | 190,649 |
| Sep 30, 2024 | 3.78 | 3.81 | 3.62 | 3.74 | 3.74 | -1.58% | 109,505 |
| Sep 27, 2024 | 3.88 | 3.99 | 3.76 | 3.80 | 3.80 | -0.26% | 97,042 |
| Sep 26, 2024 | 3.85 | 3.95 | 3.79 | 3.81 | 3.81 | 1.06% | 126,228 |
| Sep 25, 2024 | 3.79 | 3.91 | 3.74 | 3.77 | 3.77 | -0.53% | 101,344 |
| Sep 24, 2024 | 4.01 | 4.15 | 3.76 | 3.79 | 3.79 | -5.60% | 164,516 |
| Sep 23, 2024 | 4.54 | 4.61 | 4.01 | 4.02 | 4.02 | -10.58% | 129,820 |
| Sep 20, 2024 | 4.39 | 4.55 | 4.31 | 4.49 | 4.49 | 0.90% | 1,852,227 |
| Sep 19, 2024 | 4.49 | 4.58 | 4.34 | 4.45 | 4.45 | 3.25% | 107,082 |
| Sep 18, 2024 | 4.38 | 4.50 | 4.31 | 4.31 | 4.31 | -2.93% | 174,089 |
| Sep 17, 2024 | 4.36 | 4.65 | 4.32 | 4.44 | 4.44 | 1.83% | 201,691 |
| Sep 16, 2024 | 4.27 | 4.39 | 4.19 | 4.36 | 4.36 | 2.59% | 174,205 |
| Sep 13, 2024 | 4.18 | 4.26 | 3.88 | 4.25 | 4.25 | 3.91% | 342,386 |
| Sep 12, 2024 | 4.21 | 4.25 | 3.99 | 4.09 | 4.09 | -2.15% | 135,712 |
| Sep 11, 2024 | 3.89 | 4.26 | 3.80 | 4.18 | 4.18 | 6.91% | 239,738 |
| Sep 10, 2024 | 3.93 | 4.00 | 3.77 | 3.91 | 3.91 | -1.01% | 178,430 |
| Sep 9, 2024 | 3.55 | 4.19 | 3.55 | 3.95 | 3.95 | 10.96% | 315,072 |
| Sep 6, 2024 | 3.86 | 3.94 | 3.54 | 3.56 | 3.56 | -8.25% | 145,434 |
| Sep 5, 2024 | 3.80 | 3.94 | 3.73 | 3.88 | 3.88 | 2.11% | 61,399 |
| Sep 4, 2024 | 3.84 | 3.89 | 3.78 | 3.80 | 3.80 | -0.26% | 74,571 |
| Sep 3, 2024 | 3.96 | 3.96 | 3.70 | 3.81 | 3.81 | -5.22% | 118,980 |
| Aug 30, 2024 | 3.99 | 4.06 | 3.94 | 4.02 | 4.02 | - | 56,772 |
| Aug 29, 2024 | 4.14 | 4.21 | 3.94 | 4.02 | 4.02 | -2.43% | 79,557 |
| Aug 28, 2024 | 4.23 | 4.33 | 4.10 | 4.12 | 4.12 | -2.60% | 50,699 |
| Aug 27, 2024 | 4.36 | 4.38 | 4.13 | 4.23 | 4.23 | -4.08% | 67,345 |