AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
2.890
-0.110 (-3.67%)
At close: Jun 18, 2026, 4:00 PM EDT
2.930
+0.040 (1.38%)
After-hours: Jun 18, 2026, 4:29 PM EDT
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.14 | 3.47 | 3.07 | 3.45 | 3.45 | 10.22% | 423,651 |
| May 26, 2026 | 3.32 | 3.59 | 3.07 | 3.13 | 3.13 | -5.15% | 531,410 |
| May 22, 2026 | 3.50 | 3.60 | 3.28 | 3.30 | 3.30 | -4.62% | 449,517 |
| May 21, 2026 | 3.73 | 3.79 | 3.45 | 3.46 | 3.46 | -8.22% | 189,506 |
| May 20, 2026 | 3.69 | 3.84 | 3.68 | 3.77 | 3.77 | 1.34% | 171,825 |
| May 19, 2026 | 3.65 | 3.79 | 3.65 | 3.72 | 3.72 | 0.54% | 120,353 |
| May 18, 2026 | 3.48 | 3.75 | 3.47 | 3.70 | 3.70 | 6.32% | 207,984 |
| May 15, 2026 | 3.43 | 3.53 | 3.41 | 3.48 | 3.48 | -0.29% | 99,486 |
| May 14, 2026 | 3.40 | 3.70 | 3.37 | 3.49 | 3.49 | 7.06% | 146,001 |
| May 13, 2026 | 3.42 | 3.46 | 3.25 | 3.26 | 3.26 | -5.51% | 162,246 |
| May 12, 2026 | 3.69 | 3.69 | 3.32 | 3.45 | 3.45 | -3.36% | 150,944 |
| May 11, 2026 | 3.91 | 3.92 | 3.50 | 3.57 | 3.57 | -7.75% | 200,793 |
| May 8, 2026 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | 1.31% | 104,581 |
| May 7, 2026 | 3.77 | 3.90 | 3.73 | 3.82 | 3.82 | 1.60% | 178,783 |
| May 6, 2026 | 3.63 | 3.84 | 3.60 | 3.76 | 3.76 | 4.16% | 151,256 |
| May 5, 2026 | 3.54 | 3.62 | 3.50 | 3.61 | 3.61 | 2.85% | 90,582 |
| May 4, 2026 | 3.56 | 3.64 | 3.50 | 3.51 | 3.51 | -2.50% | 161,920 |
| May 1, 2026 | 3.55 | 3.64 | 3.50 | 3.60 | 3.60 | 1.69% | 167,100 |
| Apr 30, 2026 | 3.40 | 3.55 | 3.24 | 3.54 | 3.54 | 4.12% | 171,519 |
| Apr 29, 2026 | 3.71 | 3.74 | 3.40 | 3.40 | 3.40 | -9.09% | 262,529 |
| Apr 28, 2026 | 3.77 | 3.87 | 3.51 | 3.74 | 3.74 | -0.80% | 172,575 |
| Apr 27, 2026 | 3.77 | 3.91 | 3.74 | 3.77 | 3.77 | -1.31% | 123,170 |
| Apr 24, 2026 | 3.72 | 3.87 | 3.64 | 3.82 | 3.82 | 1.87% | 132,828 |
| Apr 23, 2026 | 3.76 | 3.81 | 3.58 | 3.75 | 3.75 | -1.06% | 163,566 |
| Apr 22, 2026 | 3.78 | 4.00 | 3.70 | 3.79 | 3.79 | 0.53% | 529,790 |
| Apr 21, 2026 | 3.80 | 3.90 | 3.74 | 3.77 | 3.77 | -1.57% | 144,316 |
| Apr 20, 2026 | 3.76 | 3.91 | 3.74 | 3.83 | 3.83 | 1.86% | 143,671 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.65 | 3.76 | 3.76 | 1.90% | 111,341 |
| Apr 16, 2026 | 3.75 | 3.82 | 3.63 | 3.69 | 3.69 | -2.12% | 141,448 |
| Apr 15, 2026 | 3.77 | 3.83 | 3.70 | 3.77 | 3.77 | -0.53% | 119,271 |
| Apr 14, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -2.07% | 55,400 |
| Apr 13, 2026 | 3.79 | 3.92 | 3.77 | 3.87 | 3.87 | 0.52% | 135,648 |
| Apr 10, 2026 | 3.86 | 3.89 | 3.80 | 3.85 | 3.85 | -0.77% | 88,003 |
| Apr 9, 2026 | 3.77 | 3.90 | 3.76 | 3.88 | 3.88 | 1.04% | 128,230 |