Arcadium Lithium plc (ALTM)
NYSE: ALTM · Real-Time Price · USD
5.39
+0.04 (0.75%)
At close: Oct 31, 2024, 4:02 PM
5.37
-0.02 (-0.37%)
After-hours: Oct 31, 2024, 7:41 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.35 | 5.39 | 5.30 | 5.39 | 5.39 | 0.65% | 8,047,974 |
| 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 |
| Jul 31, 2024 | 3.14 | 3.33 | 3.14 | 3.18 | 3.18 | 0.63% | 14,791,703 |
| Jul 30, 2024 | 3.21 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 11,416,423 |
| Jul 29, 2024 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -5.26% | 8,354,800 |
| Jul 26, 2024 | 3.41 | 3.47 | 3.32 | 3.42 | 3.42 | 3.32% | 6,090,500 |
| Jul 25, 2024 | 3.32 | 3.43 | 3.25 | 3.31 | 3.31 | 0.61% | 7,164,739 |
| Jul 24, 2024 | 3.36 | 3.40 | 3.28 | 3.29 | 3.29 | -4.64% | 7,990,746 |
| Jul 23, 2024 | 3.45 | 3.49 | 3.39 | 3.45 | 3.45 | -2.54% | 7,483,930 |
| Jul 22, 2024 | 3.56 | 3.58 | 3.48 | 3.54 | 3.54 | 0.85% | 6,816,304 |
| Jul 19, 2024 | 3.60 | 3.64 | 3.45 | 3.51 | 3.51 | -3.04% | 7,295,700 |
| Jul 18, 2024 | 3.65 | 3.77 | 3.60 | 3.62 | 3.62 | -1.63% | 7,544,500 |
| Jul 17, 2024 | 3.72 | 3.78 | 3.59 | 3.68 | 3.68 | -0.81% | 8,965,300 |
| Jul 16, 2024 | 3.59 | 3.75 | 3.56 | 3.71 | 3.71 | 3.34% | 9,008,700 |
| Jul 15, 2024 | 3.54 | 3.62 | 3.41 | 3.59 | 3.59 | -2.45% | 10,751,607 |
| Jul 12, 2024 | 3.61 | 3.74 | 3.55 | 3.68 | 3.68 | 4.25% | 8,830,600 |
| Jul 11, 2024 | 3.50 | 3.64 | 3.42 | 3.53 | 3.53 | 4.44% | 8,330,000 |
| Jul 10, 2024 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 3.36% | 5,978,900 |
| Jul 9, 2024 | 3.37 | 3.40 | 3.21 | 3.27 | 3.27 | -3.54% | 6,243,697 |
| Jul 8, 2024 | 3.40 | 3.49 | 3.37 | 3.39 | 3.39 | 0.59% | 6,844,118 |
| Jul 5, 2024 | 3.43 | 3.47 | 3.32 | 3.37 | 3.37 | -2.60% | 4,965,631 |
| Jul 3, 2024 | 3.29 | 3.54 | 3.29 | 3.46 | 3.46 | 7.45% | 8,563,200 |
| Jul 2, 2024 | 3.31 | 3.40 | 3.20 | 3.22 | 3.22 | -1.23% | 11,637,139 |
| Jul 1, 2024 | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -2.98% | 6,710,900 |
| Jun 28, 2024 | 3.43 | 3.43 | 3.26 | 3.36 | 3.36 | -1.47% | 60,431,218 |
| Jun 27, 2024 | 3.43 | 3.47 | 3.29 | 3.41 | 3.41 | -4.75% | 12,352,100 |
| Jun 26, 2024 | 3.36 | 3.64 | 3.35 | 3.58 | 3.58 | 12.23% | 14,622,100 |
| Jun 25, 2024 | 3.30 | 3.31 | 3.10 | 3.19 | 3.19 | -3.92% | 9,511,800 |
| Jun 24, 2024 | 3.28 | 3.45 | 3.21 | 3.32 | 3.32 | 2.15% | 20,986,239 |
| Jun 21, 2024 | 3.32 | 3.34 | 3.18 | 3.25 | 3.25 | -1.52% | 23,421,800 |
| Jun 20, 2024 | 3.32 | 3.35 | 3.23 | 3.30 | 3.30 | -1.79% | 7,944,230 |
| Jun 18, 2024 | 3.36 | 3.48 | 3.35 | 3.36 | 3.36 | -0.59% | 8,964,144 |
| Jun 17, 2024 | 3.43 | 3.52 | 3.29 | 3.38 | 3.38 | -2.31% | 11,965,700 |
| Jun 14, 2024 | 3.56 | 3.62 | 3.44 | 3.46 | 3.46 | -4.42% | 15,044,200 |
| Jun 13, 2024 | 3.80 | 3.86 | 3.60 | 3.62 | 3.62 | -6.22% | 8,600,442 |
| Jun 12, 2024 | 4.06 | 4.16 | 3.76 | 3.86 | 3.86 | -0.77% | 10,706,838 |
| Jun 11, 2024 | 3.95 | 3.98 | 3.83 | 3.89 | 3.89 | -2.99% | 8,120,112 |