Arcadium Lithium plc (ALTM)
NYSE: ALTM · Real-Time Price · USD
5.21
+0.02 (0.39%)
Nov 20, 2024, 4:01 PM EST - Market closed

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.175.225.175.215.210.39%8,214,769
Nov 19, 20245.165.215.155.195.19-0.19%8,702,088
Nov 18, 20245.225.225.195.205.20-0.38%10,442,001
Nov 15, 20245.255.265.215.225.22-13,649,169
Nov 14, 20245.265.285.205.225.22-0.57%18,806,344
Nov 13, 20245.295.325.215.255.25-0.94%13,192,774
Nov 12, 20245.345.365.305.305.30-1.30%11,138,044
Nov 11, 20245.335.395.335.375.370.19%11,903,127
Nov 8, 20245.375.425.335.365.36-0.37%15,598,058
Nov 7, 20245.435.455.375.385.38-1.10%9,100,909
Nov 6, 20245.445.475.345.445.44-0.18%17,864,015
Nov 5, 20245.435.465.425.455.450.37%10,711,950
Nov 4, 20245.445.465.405.435.43-0.18%12,093,004
Nov 1, 20245.385.475.365.445.440.93%12,524,855
Oct 31, 20245.355.405.305.395.390.75%12,957,604
Oct 30, 20245.425.435.345.355.35-1.47%18,147,622
Oct 29, 20245.475.485.435.435.43-0.91%13,142,712
Oct 28, 20245.475.495.455.485.480.37%11,035,053
Oct 25, 20245.495.515.455.465.46-0.73%24,507,837
Oct 24, 20245.525.535.495.505.50-0.72%23,404,403
Oct 23, 20245.535.545.475.545.54-29,574,204
Oct 22, 20245.535.545.525.545.540.36%15,362,335
Oct 21, 20245.545.545.515.525.52-0.18%25,300,902
Oct 18, 20245.525.545.525.535.53-17,753,560
Oct 17, 20245.545.555.525.535.53-29,648,699
Oct 16, 20245.545.555.535.535.53-32,710,670
Oct 15, 20245.535.565.525.535.53-0.18%37,262,116
Oct 14, 20245.545.555.505.545.54-0.36%29,961,604
Oct 11, 20245.535.565.535.565.560.54%40,228,406
Oct 10, 20245.545.565.535.535.53-0.36%58,481,611
Oct 9, 20245.565.585.525.555.5530.90%415,269,985
Oct 8, 20244.074.354.014.244.241.68%27,119,959
Oct 7, 20244.274.403.984.174.1735.39%87,785,940
Oct 4, 20242.983.202.963.083.0810.00%33,631,035
Oct 3, 20242.772.842.772.802.80-2.78%10,369,993
Oct 2, 20242.832.932.802.882.881.41%11,507,477
Oct 1, 20242.862.872.772.842.84-0.35%7,797,282
Sep 30, 20242.942.952.812.852.85-1.04%8,293,700
Sep 27, 20242.912.962.832.882.882.13%13,300,546
Sep 26, 20242.682.842.682.822.828.88%11,215,929
Sep 25, 20242.622.682.572.592.590.39%9,164,948
Sep 24, 20242.612.672.562.582.583.20%13,601,165
Sep 23, 20242.542.562.482.502.50-0.40%9,215,959
Sep 20, 20242.442.612.422.512.510.40%21,165,211
Sep 19, 20242.622.622.462.502.501.21%12,080,256
Sep 18, 20242.452.622.442.472.47-11,065,948
Sep 17, 20242.462.532.452.472.470.82%10,296,236
Sep 16, 20242.462.492.422.452.450.41%6,040,259
Sep 13, 20242.482.492.392.442.44-0.81%8,178,369
Sep 12, 20242.562.602.432.462.46-5.75%9,311,365
Sep 11, 20242.682.682.492.612.6115.49%15,121,821
Sep 10, 20242.252.292.212.262.26-9,067,086
Sep 9, 20242.282.312.242.262.26-10,292,913
Sep 6, 20242.332.332.192.262.26-5.44%13,609,473
Sep 5, 20242.442.482.382.392.39-2.45%8,485,081
Sep 4, 20242.442.502.392.452.45-8,599,202
Sep 3, 20242.572.592.402.452.45-9.59%18,259,084
Aug 30, 20242.732.752.672.712.711.50%6,028,380
Aug 29, 20242.642.752.622.672.671.52%6,672,234
Aug 28, 20242.692.722.602.632.63-2.95%5,744,551
Aug 27, 20242.752.792.672.712.71-1.81%11,418,975
Aug 26, 20242.842.892.752.762.76-0.72%7,765,343
Aug 23, 20242.692.822.682.782.783.73%7,725,498
Aug 22, 20242.802.832.662.682.68-6.94%13,913,407
Aug 21, 20242.752.892.722.882.887.87%17,209,068
Aug 20, 20242.672.712.662.672.670.75%9,743,559
Aug 19, 20242.682.702.622.652.65-1.12%8,151,710
Aug 16, 20242.672.712.622.682.68-13,648,088
Aug 15, 20242.652.772.602.682.684.28%9,704,003
Aug 14, 20242.682.712.522.572.57-5.17%14,502,850
Aug 13, 20242.682.712.622.712.711.50%9,358,266
Aug 12, 20242.772.802.642.672.67-4.30%10,641,524
Aug 9, 20242.842.882.762.792.790.36%8,158,987
Aug 8, 20242.742.842.712.782.783.73%9,434,323
Aug 7, 20242.962.992.632.682.681.52%22,730,368
Aug 6, 20242.562.662.502.642.643.94%14,816,503
Aug 5, 20242.622.722.502.542.54-11.19%22,669,679
Aug 2, 20242.912.972.752.862.86-5.92%21,260,253
Aug 1, 20243.173.213.003.043.04-4.40%13,711,767
Jul 31, 20243.143.333.143.183.180.63%14,791,703
Jul 30, 20243.213.243.123.163.16-2.47%11,416,423
Jul 29, 20243.403.403.223.243.24-5.26%8,354,766
Jul 26, 20243.413.473.323.423.423.32%6,090,452
Jul 25, 20243.323.433.253.313.310.61%7,164,739
Jul 24, 20243.363.403.283.293.29-4.64%7,990,746
Jul 23, 20243.453.493.393.453.45-2.54%7,483,930
Jul 22, 20243.563.583.483.543.540.85%6,816,304
Jul 19, 20243.603.643.453.513.51-3.04%7,295,668
Jul 18, 20243.653.773.603.623.62-1.63%7,544,455
Jul 17, 20243.723.783.593.683.68-0.81%8,965,271
Jul 16, 20243.593.753.563.713.713.34%9,008,685
Jul 15, 20243.543.623.413.593.59-2.45%10,751,607
Jul 12, 20243.613.743.553.683.684.25%8,830,582
Jul 11, 20243.503.643.423.533.534.44%8,329,968
Jul 10, 20243.263.403.263.383.383.36%5,978,858
Jul 9, 20243.373.403.213.273.27-3.54%6,243,697
Jul 8, 20243.403.493.373.393.390.59%6,844,118
Jul 5, 20243.433.473.323.373.37-2.60%4,965,631
Jul 3, 20243.293.543.293.463.467.45%8,563,191
Jul 2, 20243.313.403.203.223.22-1.23%11,637,139