Arcadium Lithium plc (ALTM)
NYSE: ALTM · Real-Time Price · USD
4.850
-0.030 (-0.61%)
At close: Dec 20, 2024, 4:02 PM
4.910
+0.060 (1.23%)
After-hours: Dec 20, 2024, 6:46 PM EST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.88 | 4.94 | 4.81 | 4.85 | 4.85 | -0.61% | 34,627,174 |
| 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% | 12,747,400 |
| Dec 16, 2024 | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.97% | 13,203,100 |
| Dec 13, 2024 | 5.19 | 5.22 | 5.13 | 5.14 | 5.14 | -1.34% | 9,560,400 |
| Dec 12, 2024 | 5.12 | 5.23 | 5.11 | 5.21 | 5.21 | 1.76% | 8,039,400 |
| 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 | - | 8,731,800 |
| Dec 9, 2024 | 5.22 | 5.27 | 5.12 | 5.12 | 5.12 | -2.48% | 9,238,000 |
| 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% | 12,077,800 |
| 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% | 3,800,300 |
| 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% | 5,881,100 |
| Nov 25, 2024 | 5.29 | 5.36 | 5.29 | 5.32 | 5.32 | 0.57% | 8,690,900 |
| 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% | 5,363,300 |
| Nov 20, 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 0.39% | 8,214,800 |
| Nov 19, 2024 | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | -0.19% | 8,702,100 |
| 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% | 13,192,800 |
| 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% | 15,598,100 |
| 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% | 10,712,000 |
| 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% | 12,524,900 |
| 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% | 11,035,100 |
| 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 | - | 17,753,600 |
| Oct 17, 2024 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | - | 29,648,700 |
| Oct 16, 2024 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | - | 32,710,700 |
| 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% | 415,270,000 |
| Oct 8, 2024 | 4.07 | 4.35 | 4.01 | 4.24 | 4.24 | 1.68% | 27,120,000 |
| 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% | 10,370,000 |
| Oct 2, 2024 | 2.83 | 2.93 | 2.80 | 2.88 | 2.88 | 1.41% | 11,507,500 |
| Oct 1, 2024 | 2.86 | 2.87 | 2.77 | 2.84 | 2.84 | -0.35% | 7,797,300 |
| 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 |
| Sep 26, 2024 | 2.68 | 2.84 | 2.68 | 2.82 | 2.82 | 8.88% | 11,215,929 |
| Sep 25, 2024 | 2.62 | 2.68 | 2.57 | 2.59 | 2.59 | 0.39% | 9,164,948 |
| Sep 24, 2024 | 2.61 | 2.67 | 2.56 | 2.58 | 2.58 | 3.20% | 13,601,200 |
| Sep 23, 2024 | 2.54 | 2.56 | 2.48 | 2.50 | 2.50 | -0.40% | 9,216,000 |
| Sep 20, 2024 | 2.44 | 2.61 | 2.42 | 2.51 | 2.51 | 0.40% | 21,165,211 |
| Sep 19, 2024 | 2.62 | 2.62 | 2.46 | 2.50 | 2.50 | 1.21% | 12,080,300 |
| Sep 18, 2024 | 2.45 | 2.62 | 2.44 | 2.47 | 2.47 | - | 11,065,948 |
| Sep 17, 2024 | 2.46 | 2.53 | 2.45 | 2.47 | 2.47 | 0.82% | 10,296,236 |
| Sep 16, 2024 | 2.46 | 2.49 | 2.42 | 2.45 | 2.45 | 0.41% | 6,040,300 |
| Sep 13, 2024 | 2.48 | 2.49 | 2.38 | 2.44 | 2.44 | -0.81% | 8,178,400 |
| Sep 12, 2024 | 2.56 | 2.60 | 2.43 | 2.46 | 2.46 | -5.75% | 9,311,400 |
| Sep 11, 2024 | 2.68 | 2.68 | 2.49 | 2.61 | 2.61 | 15.49% | 15,121,821 |
| Sep 10, 2024 | 2.25 | 2.29 | 2.21 | 2.26 | 2.26 | - | 9,067,100 |
| Sep 9, 2024 | 2.28 | 2.31 | 2.24 | 2.26 | 2.26 | - | 10,292,913 |
| Sep 6, 2024 | 2.33 | 2.33 | 2.19 | 2.26 | 2.26 | -5.44% | 13,609,500 |
| Sep 5, 2024 | 2.44 | 2.48 | 2.38 | 2.39 | 2.39 | -2.45% | 8,485,100 |
| Sep 4, 2024 | 2.44 | 2.50 | 2.38 | 2.45 | 2.45 | - | 8,616,600 |
| Sep 3, 2024 | 2.57 | 2.59 | 2.40 | 2.45 | 2.45 | -9.59% | 18,259,100 |
| Aug 30, 2024 | 2.73 | 2.75 | 2.67 | 2.71 | 2.71 | 1.50% | 6,028,400 |
| Aug 29, 2024 | 2.64 | 2.75 | 2.62 | 2.67 | 2.67 | 1.52% | 6,672,234 |
| Aug 28, 2024 | 2.69 | 2.72 | 2.60 | 2.63 | 2.63 | -2.95% | 5,744,600 |
| Aug 27, 2024 | 2.75 | 2.79 | 2.67 | 2.71 | 2.71 | -1.81% | 11,419,000 |
| Aug 26, 2024 | 2.84 | 2.89 | 2.75 | 2.76 | 2.76 | -0.72% | 7,765,343 |
| Aug 23, 2024 | 2.69 | 2.82 | 2.68 | 2.78 | 2.78 | 3.73% | 7,725,500 |
| Aug 22, 2024 | 2.80 | 2.83 | 2.66 | 2.68 | 2.68 | -6.94% | 13,913,407 |
| Aug 21, 2024 | 2.75 | 2.89 | 2.72 | 2.88 | 2.88 | 7.87% | 17,209,100 |
| Aug 20, 2024 | 2.67 | 2.71 | 2.66 | 2.67 | 2.67 | 0.75% | 9,743,600 |
| Aug 19, 2024 | 2.68 | 2.70 | 2.62 | 2.65 | 2.65 | -1.12% | 8,151,710 |
| Aug 16, 2024 | 2.67 | 2.71 | 2.62 | 2.68 | 2.68 | - | 13,648,100 |
| Aug 15, 2024 | 2.65 | 2.77 | 2.60 | 2.68 | 2.68 | 4.28% | 9,704,003 |
| Aug 14, 2024 | 2.68 | 2.71 | 2.52 | 2.57 | 2.57 | -5.17% | 14,502,900 |
| Aug 13, 2024 | 2.68 | 2.71 | 2.62 | 2.71 | 2.71 | 1.50% | 9,358,300 |
| Aug 12, 2024 | 2.77 | 2.80 | 2.64 | 2.67 | 2.67 | -4.30% | 10,641,524 |
| Aug 9, 2024 | 2.84 | 2.88 | 2.76 | 2.79 | 2.79 | 0.36% | 8,159,000 |
| Aug 8, 2024 | 2.74 | 2.84 | 2.71 | 2.78 | 2.78 | 3.73% | 9,434,323 |
| Aug 7, 2024 | 2.96 | 2.99 | 2.63 | 2.68 | 2.68 | 1.52% | 22,730,400 |
| Aug 6, 2024 | 2.56 | 2.66 | 2.50 | 2.64 | 2.64 | 3.94% | 14,816,503 |
| Aug 5, 2024 | 2.62 | 2.72 | 2.50 | 2.54 | 2.54 | -11.19% | 22,669,700 |
| Aug 2, 2024 | 2.91 | 2.97 | 2.75 | 2.86 | 2.86 | -5.92% | 21,260,300 |
| Aug 1, 2024 | 3.17 | 3.21 | 3.00 | 3.04 | 3.04 | -4.40% | 13,711,800 |