AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
4.450
+0.110 (2.53%)
At close: Aug 7, 2026, 4:00 PM EDT
4.370
-0.080 (-1.80%)
After-hours: Aug 7, 2026, 7:34 PM EDT
AlTi Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3.57 | 3.63 | 3.48 | 3.60 | 3.60 | 0.84% | 87,842 |
| Jul 29, 2026 | 3.67 | 3.78 | 3.57 | 3.57 | 3.57 | -1.65% | 116,523 |
| Jul 28, 2026 | 3.65 | 3.72 | 3.53 | 3.63 | 3.63 | - | 65,002 |
| Jul 27, 2026 | 3.46 | 3.65 | 3.38 | 3.63 | 3.63 | 6.45% | 97,226 |
| Jul 24, 2026 | 3.35 | 3.46 | 3.30 | 3.41 | 3.41 | 2.71% | 53,984 |
| Jul 23, 2026 | 3.29 | 3.42 | 3.19 | 3.32 | 3.32 | -0.60% | 111,607 |
| Jul 22, 2026 | 3.37 | 3.39 | 3.28 | 3.34 | 3.34 | -0.89% | 125,245 |
| Jul 21, 2026 | 3.56 | 3.57 | 3.36 | 3.37 | 3.37 | -5.34% | 63,717 |
| Jul 20, 2026 | 3.43 | 3.59 | 3.38 | 3.56 | 3.56 | 2.89% | 63,888 |
| Jul 17, 2026 | 3.54 | 3.57 | 3.42 | 3.46 | 3.46 | -3.35% | 85,652 |
| Jul 16, 2026 | 3.60 | 3.66 | 3.52 | 3.58 | 3.58 | - | 73,475 |
| Jul 15, 2026 | 3.49 | 3.60 | 3.37 | 3.58 | 3.58 | 3.47% | 39,572 |
| Jul 14, 2026 | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | 0.58% | 32,208 |
| Jul 13, 2026 | 3.55 | 3.68 | 3.39 | 3.44 | 3.44 | -3.91% | 108,720 |
| Jul 10, 2026 | 3.66 | 3.71 | 3.52 | 3.58 | 3.58 | -2.19% | 64,118 |
| Jul 9, 2026 | 3.61 | 3.77 | 3.61 | 3.66 | 3.66 | 1.24% | 103,698 |
| Jul 8, 2026 | 3.99 | 4.10 | 3.56 | 3.62 | 3.62 | -9.85% | 681,726 |
| Jul 7, 2026 | 3.60 | 4.05 | 3.60 | 4.01 | 4.01 | 9.86% | 162,427 |
| Jul 6, 2026 | 3.69 | 3.76 | 3.59 | 3.65 | 3.65 | -1.35% | 71,100 |
| Jul 2, 2026 | 3.69 | 3.80 | 3.66 | 3.70 | 3.70 | 0.27% | 132,085 |
| Jul 1, 2026 | 3.62 | 3.75 | 3.57 | 3.69 | 3.69 | 2.22% | 130,786 |
| Jun 30, 2026 | 3.60 | 3.72 | 3.43 | 3.61 | 3.61 | - | 164,449 |
| Jun 29, 2026 | 3.53 | 3.65 | 3.37 | 3.61 | 3.61 | 1.69% | 218,771 |
| Jun 26, 2026 | 3.21 | 3.64 | 3.21 | 3.55 | 3.55 | 9.40% | 1,562,489 |
| Jun 25, 2026 | 3.16 | 3.25 | 3.05 | 3.25 | 3.25 | 2.04% | 232,146 |
| Jun 24, 2026 | 3.12 | 3.24 | 3.10 | 3.18 | 3.18 | 2.91% | 132,037 |
| Jun 23, 2026 | 2.95 | 3.12 | 2.93 | 3.09 | 3.09 | 4.75% | 242,712 |
| Jun 22, 2026 | 2.87 | 3.02 | 2.80 | 2.95 | 2.95 | 2.08% | 298,593 |
| Jun 18, 2026 | 3.04 | 3.24 | 2.87 | 2.89 | 2.89 | -3.67% | 223,067 |
| Jun 17, 2026 | 2.89 | 3.09 | 2.89 | 3.00 | 3.00 | 3.09% | 179,626 |
| Jun 16, 2026 | 2.91 | 2.97 | 2.81 | 2.91 | 2.91 | 1.04% | 342,192 |
| Jun 15, 2026 | 3.01 | 3.09 | 2.75 | 2.88 | 2.88 | -5.88% | 202,972 |
| Jun 12, 2026 | 2.94 | 3.15 | 2.94 | 3.06 | 3.06 | 4.08% | 239,794 |
| Jun 11, 2026 | 2.90 | 2.96 | 2.83 | 2.94 | 2.94 | 4.63% | 241,101 |
| Jun 10, 2026 | 2.81 | 2.89 | 2.77 | 2.81 | 2.81 | - | 173,492 |
| Jun 9, 2026 | 2.92 | 3.01 | 2.80 | 2.81 | 2.81 | -3.44% | 416,332 |
| Jun 8, 2026 | 3.01 | 3.03 | 2.89 | 2.91 | 2.91 | -2.35% | 113,547 |
| Jun 5, 2026 | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 128,894 |
| Jun 4, 2026 | 3.15 | 3.18 | 3.01 | 3.04 | 3.04 | -1.62% | 116,227 |
| Jun 3, 2026 | 3.15 | 3.22 | 3.02 | 3.09 | 3.09 | -3.44% | 219,994 |
| Jun 2, 2026 | 3.20 | 3.29 | 3.19 | 3.20 | 3.20 | -0.93% | 109,737 |
| Jun 1, 2026 | 3.24 | 3.41 | 3.22 | 3.23 | 3.23 | -2.12% | 104,115 |
| May 29, 2026 | 3.30 | 3.41 | 3.26 | 3.30 | 3.30 | -0.90% | 89,073 |
| May 28, 2026 | 3.45 | 3.47 | 3.14 | 3.33 | 3.33 | -3.48% | 320,614 |