AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
2.610
-0.080 (-2.97%)
At close: Oct 9, 2026, 4:00 PM EDT
2.605
-0.005 (-0.19%)
After-hours: Oct 9, 2026, 7:30 PM EDT
AlTi Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.69 | 2.72 | 2.50 | 2.61 | 2.61 | -2.97% | 92,804 |
| Oct 8, 2026 | 2.74 | 2.76 | 2.66 | 2.69 | 2.69 | -2.54% | 154,572 |
| Oct 7, 2026 | 2.85 | 2.87 | 2.69 | 2.76 | 2.76 | -4.17% | 124,684 |
| Oct 6, 2026 | 2.98 | 3.03 | 2.87 | 2.88 | 2.88 | -2.37% | 110,951 |
| Oct 5, 2026 | 2.92 | 2.99 | 2.87 | 2.95 | 2.95 | 1.37% | 104,217 |
| Oct 2, 2026 | 3.00 | 3.03 | 2.89 | 2.91 | 2.91 | -2.35% | 110,302 |
| Oct 1, 2026 | 3.00 | 3.01 | 2.92 | 2.98 | 2.98 | -0.33% | 78,528 |
| Sep 30, 2026 | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -0.66% | 88,748 |
| Sep 29, 2026 | 3.09 | 3.12 | 2.96 | 3.01 | 3.01 | -2.59% | 123,255 |
| Sep 28, 2026 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -1.28% | 71,983 |
| Sep 25, 2026 | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | 2.29% | 89,748 |
| Sep 24, 2026 | 3.04 | 3.14 | 3.03 | 3.06 | 3.06 | 0.66% | 63,375 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.03 | 3.04 | 3.04 | -3.80% | 55,759 |
| Sep 22, 2026 | 3.15 | 3.20 | 3.09 | 3.16 | 3.16 | 1.61% | 68,309 |
| Sep 21, 2026 | 3.23 | 3.25 | 3.06 | 3.11 | 3.11 | -3.72% | 91,138 |
| Sep 18, 2026 | 3.17 | 3.30 | 3.11 | 3.23 | 3.23 | 0.94% | 758,551 |
| Sep 17, 2026 | 3.15 | 3.28 | 3.15 | 3.20 | 3.20 | 1.27% | 76,959 |
| Sep 16, 2026 | 3.17 | 3.21 | 3.10 | 3.16 | 3.16 | 0.16% | 139,579 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | -1.71% | 92,514 |
| Sep 14, 2026 | 3.30 | 3.34 | 3.21 | 3.21 | 3.21 | -2.43% | 108,718 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.28 | 3.29 | 3.29 | 1.23% | 93,898 |
| Sep 10, 2026 | 3.21 | 3.34 | 3.21 | 3.25 | 3.25 | 0.31% | 109,797 |
| Sep 9, 2026 | 3.41 | 3.58 | 3.17 | 3.24 | 3.24 | -5.26% | 306,841 |
| Sep 8, 2026 | 3.32 | 3.45 | 3.20 | 3.42 | 3.42 | 14.00% | 268,340 |
| Sep 4, 2026 | 3.80 | 3.88 | 2.99 | 3.00 | 3.00 | -21.87% | 1,374,982 |
| Sep 3, 2026 | 3.93 | 3.94 | 3.83 | 3.84 | 3.84 | -1.29% | 70,345 |
| Sep 2, 2026 | 3.88 | 3.94 | 3.88 | 3.89 | 3.89 | 1.57% | 79,329 |
| Sep 1, 2026 | 3.86 | 3.97 | 3.82 | 3.83 | 3.83 | -1.79% | 61,856 |
| Aug 31, 2026 | 3.89 | 4.01 | 3.83 | 3.90 | 3.90 | -2.74% | 103,552 |
| Aug 28, 2026 | 3.99 | 4.11 | 3.97 | 4.01 | 4.01 | 1.26% | 136,709 |
| Aug 27, 2026 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -0.75% | 130,936 |
| Aug 26, 2026 | 4.01 | 4.04 | 3.96 | 3.99 | 3.99 | -0.75% | 121,169 |
| Aug 25, 2026 | 4.11 | 4.12 | 4.00 | 4.02 | 4.02 | -2.19% | 84,281 |
| Aug 24, 2026 | 4.02 | 4.14 | 3.98 | 4.11 | 4.11 | 1.73% | 67,840 |
| Aug 21, 2026 | 4.06 | 4.14 | 3.93 | 4.04 | 4.04 | 0.25% | 79,920 |
| Aug 20, 2026 | 3.99 | 4.06 | 3.98 | 4.03 | 4.03 | 0.75% | 56,382 |
| Aug 19, 2026 | 3.94 | 4.10 | 3.92 | 4.00 | 4.00 | 2.56% | 69,927 |
| Aug 18, 2026 | 4.01 | 4.05 | 3.86 | 3.90 | 3.90 | -2.26% | 106,649 |
| Aug 17, 2026 | 3.97 | 4.11 | 3.97 | 3.99 | 3.99 | -0.50% | 108,753 |
| Aug 14, 2026 | 4.17 | 4.30 | 4.00 | 4.01 | 4.01 | -4.30% | 147,925 |
| Aug 13, 2026 | 4.12 | 4.23 | 4.11 | 4.19 | 4.19 | 1.45% | 146,589 |
| Aug 12, 2026 | 4.06 | 4.18 | 3.99 | 4.13 | 4.13 | 1.47% | 174,734 |
| Aug 11, 2026 | 3.89 | 4.17 | 3.89 | 4.07 | 4.07 | -5.35% | 198,348 |
| Aug 10, 2026 | 4.38 | 4.44 | 4.20 | 4.30 | 4.30 | -3.37% | 243,656 |
| Aug 7, 2026 | 4.44 | 4.47 | 4.20 | 4.45 | 4.45 | 2.53% | 295,851 |
| Aug 6, 2026 | 4.50 | 4.62 | 4.31 | 4.34 | 4.34 | -6.06% | 413,721 |
| Aug 5, 2026 | 3.72 | 4.76 | 3.69 | 4.62 | 4.62 | 24.19% | 1,559,159 |
| Aug 4, 2026 | 3.91 | 3.96 | 3.72 | 3.72 | 3.72 | -4.12% | 129,521 |
| Aug 3, 2026 | 3.60 | 4.00 | 3.60 | 3.88 | 3.88 | 7.78% | 207,852 |
| Jul 31, 2026 | 3.58 | 3.65 | 3.48 | 3.60 | 3.60 | - | 67,702 |