AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.350
-0.120 (-3.46%)
At close: Mar 10, 2025, 4:00 PM
3.377
+0.027 (0.81%)
After-hours: Mar 10, 2025, 7:10 PM EST
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 3.95 | 4.05 | 3.95 | 4.00 | 4.00 | 1.78% | 70,812 |
| Feb 4, 2025 | 3.75 | 3.95 | 3.69 | 3.93 | 3.93 | 3.97% | 94,864 |
| Feb 3, 2025 | 3.74 | 3.86 | 3.70 | 3.78 | 3.78 | -2.83% | 91,777 |
| Jan 31, 2025 | 3.91 | 3.97 | 3.80 | 3.89 | 3.89 | -0.77% | 61,872 |
| Jan 30, 2025 | 3.96 | 4.03 | 3.85 | 3.92 | 3.92 | -2.49% | 108,466 |
| Jan 29, 2025 | 4.05 | 4.10 | 3.98 | 4.02 | 4.02 | -2.19% | 42,845 |
| Jan 28, 2025 | 4.00 | 4.17 | 4.00 | 4.11 | 4.11 | -0.72% | 43,891 |
| Jan 27, 2025 | 4.11 | 4.27 | 4.03 | 4.14 | 4.14 | 0.73% | 74,308 |
| Jan 24, 2025 | 3.97 | 4.23 | 3.97 | 4.11 | 4.11 | 2.49% | 45,275 |
| Jan 23, 2025 | 3.90 | 4.06 | 3.90 | 4.01 | 4.01 | 1.78% | 43,509 |
| Jan 22, 2025 | 4.04 | 4.04 | 3.89 | 3.94 | 3.94 | -2.72% | 79,095 |
| 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 |