Arcadium Lithium plc (ALTM)
NYSE: ALTM · Real-Time Price · USD
5.82
-0.01 (-0.17%)
Feb 21, 2025, 4:00 PM EST - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 46,278,456 |
| Feb 20, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | -0.17% | 15,468,579 |
| Feb 19, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.17% | 18,181,997 |
| Feb 18, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | - | 14,716,008 |
| Feb 14, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 22,350,549 |
| Feb 13, 2025 | 5.82 | 5.83 | 5.79 | 5.82 | 5.82 | 0.52% | 29,887,730 |
| Feb 12, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | 1.05% | 41,866,733 |
| Feb 11, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -0.35% | 8,287,718 |
| Feb 10, 2025 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 0.35% | 15,518,727 |
| Feb 7, 2025 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | -0.52% | 9,020,646 |
| Feb 6, 2025 | 5.74 | 5.77 | 5.73 | 5.76 | 5.76 | 0.52% | 11,424,674 |
| Feb 5, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | -0.35% | 6,979,472 |
| Feb 4, 2025 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 0.70% | 7,902,273 |
| Feb 3, 2025 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | -0.52% | 18,685,972 |
| Jan 31, 2025 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | - | 17,349,707 |
| Jan 30, 2025 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 9,303,006 |
| Jan 29, 2025 | 5.73 | 5.76 | 5.72 | 5.75 | 5.75 | 0.52% | 9,580,133 |
| Jan 28, 2025 | 5.74 | 5.75 | 5.71 | 5.72 | 5.72 | -0.17% | 13,807,152 |
| Jan 27, 2025 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.35% | 9,752,954 |
| Jan 24, 2025 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | 0.35% | 20,607,644 |
| Jan 23, 2025 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | - | 10,099,015 |
| Jan 22, 2025 | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | 0.17% | 18,821,323 |
| Jan 21, 2025 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | - | 11,081,791 |
| Jan 17, 2025 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | 0.35% | 9,152,258 |
| Jan 16, 2025 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | -0.18% | 16,283,956 |
| Jan 15, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 0.18% | 6,111,291 |
| Jan 14, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | - | 23,615,235 |
| Jan 13, 2025 | 5.67 | 5.71 | 5.67 | 5.70 | 5.70 | 0.71% | 17,499,527 |
| Jan 10, 2025 | 5.70 | 5.71 | 5.66 | 5.66 | 5.66 | -0.70% | 42,414,181 |
| Jan 8, 2025 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | 8.16% | 108,077,479 |
| Jan 7, 2025 | 5.20 | 5.30 | 5.19 | 5.27 | 5.27 | 0.96% | 8,831,618 |
| Jan 6, 2025 | 5.25 | 5.29 | 5.21 | 5.22 | 5.22 | -0.95% | 5,481,472 |
| Jan 3, 2025 | 5.19 | 5.29 | 5.17 | 5.27 | 5.27 | 2.13% | 11,647,996 |
| Jan 2, 2025 | 5.13 | 5.18 | 5.11 | 5.16 | 5.16 | 0.58% | 7,554,159 |
| Dec 31, 2024 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | -0.19% | 12,132,432 |
| Dec 30, 2024 | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | 0.19% | 6,821,446 |
| Dec 27, 2024 | 5.15 | 5.21 | 5.08 | 5.13 | 5.13 | -1.16% | 6,040,975 |
| Dec 26, 2024 | 5.22 | 5.29 | 5.18 | 5.19 | 5.19 | -1.33% | 5,292,540 |
| Dec 24, 2024 | 5.17 | 5.27 | 5.12 | 5.26 | 5.26 | 5.84% | 11,202,441 |
| Dec 23, 2024 | 4.87 | 5.06 | 4.86 | 4.97 | 4.97 | 2.47% | 13,282,916 |
| Dec 20, 2024 | 4.88 | 4.94 | 4.81 | 4.85 | 4.85 | -0.61% | 42,375,736 |
| Dec 19, 2024 | 4.95 | 5.06 | 4.87 | 4.88 | 4.88 | -1.81% | 19,325,637 |
| Dec 18, 2024 | 5.04 | 5.08 | 4.93 | 4.97 | 4.97 | -1.78% | 15,867,307 |
| Dec 17, 2024 | 5.07 | 5.09 | 5.03 | 5.06 | 5.06 | -0.59% | 12,747,361 |
| Dec 16, 2024 | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.97% | 13,203,066 |
| Dec 13, 2024 | 5.19 | 5.22 | 5.13 | 5.14 | 5.14 | -1.34% | 9,560,354 |
| Dec 12, 2024 | 5.12 | 5.23 | 5.11 | 5.21 | 5.21 | 1.76% | 8,039,385 |
| Dec 11, 2024 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | - | 6,318,135 |
| Dec 10, 2024 | 5.13 | 5.18 | 5.11 | 5.12 | 5.12 | - | 8,731,756 |
| Dec 9, 2024 | 5.22 | 5.27 | 5.12 | 5.12 | 5.12 | -2.48% | 9,237,950 |
| Dec 6, 2024 | 5.15 | 5.27 | 5.11 | 5.25 | 5.25 | 2.74% | 8,461,782 |
| Dec 5, 2024 | 5.12 | 5.16 | 5.10 | 5.11 | 5.11 | -0.58% | 8,390,823 |
| Dec 4, 2024 | 5.11 | 5.16 | 5.10 | 5.14 | 5.14 | 0.59% | 7,522,622 |
| Dec 3, 2024 | 5.15 | 5.17 | 5.09 | 5.11 | 5.11 | -0.97% | 12,077,782 |
| Dec 2, 2024 | 5.25 | 5.29 | 4.97 | 5.16 | 5.16 | -1.71% | 25,931,411 |
| Nov 29, 2024 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | 0.38% | 3,800,291 |
| Nov 27, 2024 | 5.26 | 5.29 | 5.23 | 5.23 | 5.23 | - | 5,439,000 |
| Nov 26, 2024 | 5.31 | 5.32 | 5.22 | 5.23 | 5.23 | -1.69% | 5,881,082 |
| Nov 25, 2024 | 5.29 | 5.36 | 5.29 | 5.32 | 5.32 | 0.57% | 8,690,854 |
| Nov 22, 2024 | 5.24 | 5.31 | 5.23 | 5.29 | 5.29 | 0.19% | 7,373,789 |
| Nov 21, 2024 | 5.19 | 5.30 | 5.19 | 5.28 | 5.28 | 1.34% | 5,363,273 |
| Nov 20, 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 0.39% | 8,214,769 |
| Nov 19, 2024 | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | -0.19% | 8,702,088 |
| Nov 18, 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | -0.38% | 10,442,001 |
| Nov 15, 2024 | 5.25 | 5.26 | 5.21 | 5.22 | 5.22 | - | 13,649,169 |
| Nov 14, 2024 | 5.26 | 5.28 | 5.20 | 5.22 | 5.22 | -0.57% | 18,806,344 |
| Nov 13, 2024 | 5.29 | 5.32 | 5.21 | 5.25 | 5.25 | -0.94% | 13,192,774 |
| Nov 12, 2024 | 5.34 | 5.36 | 5.30 | 5.30 | 5.30 | -1.30% | 11,138,044 |
| Nov 11, 2024 | 5.33 | 5.39 | 5.33 | 5.37 | 5.37 | 0.19% | 11,903,127 |
| Nov 8, 2024 | 5.37 | 5.42 | 5.33 | 5.36 | 5.36 | -0.37% | 15,598,058 |
| Nov 7, 2024 | 5.43 | 5.45 | 5.37 | 5.38 | 5.38 | -1.10% | 9,100,909 |
| Nov 6, 2024 | 5.44 | 5.47 | 5.34 | 5.44 | 5.44 | -0.18% | 17,864,015 |
| Nov 5, 2024 | 5.43 | 5.46 | 5.42 | 5.45 | 5.45 | 0.37% | 10,711,950 |
| Nov 4, 2024 | 5.44 | 5.46 | 5.40 | 5.43 | 5.43 | -0.18% | 12,093,004 |
| Nov 1, 2024 | 5.38 | 5.47 | 5.36 | 5.44 | 5.44 | 0.93% | 12,524,855 |
| Oct 31, 2024 | 5.35 | 5.40 | 5.30 | 5.39 | 5.39 | 0.75% | 12,957,604 |
| Oct 30, 2024 | 5.42 | 5.43 | 5.34 | 5.35 | 5.35 | -1.47% | 18,147,622 |
| Oct 29, 2024 | 5.47 | 5.48 | 5.43 | 5.43 | 5.43 | -0.91% | 13,142,712 |
| Oct 28, 2024 | 5.47 | 5.49 | 5.45 | 5.48 | 5.48 | 0.37% | 11,035,053 |
| Oct 25, 2024 | 5.49 | 5.51 | 5.45 | 5.46 | 5.46 | -0.73% | 24,507,837 |
| Oct 24, 2024 | 5.52 | 5.53 | 5.49 | 5.50 | 5.50 | -0.72% | 23,404,403 |
| Oct 23, 2024 | 5.53 | 5.54 | 5.47 | 5.54 | 5.54 | - | 29,574,204 |
| Oct 22, 2024 | 5.53 | 5.54 | 5.52 | 5.54 | 5.54 | 0.36% | 15,362,335 |
| Oct 21, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | -0.18% | 25,300,902 |
| Oct 18, 2024 | 5.52 | 5.54 | 5.52 | 5.53 | 5.53 | - | 17,753,560 |
| Oct 17, 2024 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | - | 29,648,699 |
| Oct 16, 2024 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | - | 32,710,670 |
| Oct 15, 2024 | 5.53 | 5.56 | 5.52 | 5.53 | 5.53 | -0.18% | 37,262,116 |
| Oct 14, 2024 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | -0.36% | 29,961,604 |
| Oct 11, 2024 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | 0.54% | 40,228,406 |
| Oct 10, 2024 | 5.54 | 5.56 | 5.53 | 5.53 | 5.53 | -0.36% | 58,481,611 |
| Oct 9, 2024 | 5.56 | 5.58 | 5.52 | 5.55 | 5.55 | 30.90% | 415,269,985 |
| Oct 8, 2024 | 4.07 | 4.35 | 4.01 | 4.24 | 4.24 | 1.68% | 27,119,959 |
| Oct 7, 2024 | 4.27 | 4.40 | 3.98 | 4.17 | 4.17 | 35.39% | 87,785,940 |
| Oct 4, 2024 | 2.98 | 3.20 | 2.96 | 3.08 | 3.08 | 10.00% | 33,631,035 |
| Oct 3, 2024 | 2.77 | 2.84 | 2.77 | 2.80 | 2.80 | -2.78% | 10,369,993 |
| Oct 2, 2024 | 2.83 | 2.93 | 2.80 | 2.88 | 2.88 | 1.41% | 11,507,477 |
| Oct 1, 2024 | 2.86 | 2.87 | 2.77 | 2.84 | 2.84 | -0.35% | 7,797,282 |
| Sep 30, 2024 | 2.94 | 2.95 | 2.81 | 2.85 | 2.85 | -1.04% | 8,293,700 |
| Sep 27, 2024 | 2.91 | 2.96 | 2.83 | 2.88 | 2.88 | 2.13% | 13,300,546 |