APi Group Corporation (APG)
NYSE: APG · Real-Time Price · USD
35.07
-1.00 (-2.77%)
Aug 1, 2025, 4:00 PM - Market closed

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202535.6835.6834.8135.0735.07-2.77%3,370,295
Jul 31, 202535.7536.5535.2436.0736.074.79%5,263,288
Jul 30, 202534.6934.8734.3334.4234.42-0.49%4,768,947
Jul 29, 202534.9034.9134.2834.5934.59-0.17%3,019,998
Jul 28, 202535.1535.1834.6534.6534.65-1.42%2,995,360
Jul 25, 202534.9435.5134.6935.1535.151.33%3,322,358
Jul 24, 202534.7034.8634.5434.6934.690.26%1,972,967
Jul 23, 202534.5534.8634.3434.6034.600.64%2,838,046
Jul 22, 202534.5834.8633.6434.3834.38-0.87%2,111,118
Jul 21, 202534.8135.2034.5534.6834.68-0.26%2,097,377
Jul 18, 202534.7335.2034.7034.7734.770.26%4,665,273
Jul 17, 202534.5834.9134.5434.6834.680.14%5,277,021
Jul 16, 202534.7134.7534.1834.6334.63-0.06%3,761,980
Jul 15, 202535.0435.1234.4734.6534.650.43%3,589,439
Jul 14, 202534.4134.7334.3334.5034.500.26%1,691,678
Jul 11, 202534.3434.8934.3434.4134.41-0.55%1,397,169
Jul 10, 202534.3334.7934.1434.6034.600.32%1,194,209
Jul 9, 202534.6234.7634.1534.4934.490.50%1,590,976
Jul 8, 202534.3734.5233.7534.3234.320.09%2,553,915
Jul 7, 202534.4034.8534.1134.2934.29-0.12%2,880,935
Jul 3, 202533.8134.4133.6634.3334.332.26%1,279,207
Jul 2, 202533.0033.5932.9033.5733.571.45%1,974,866
Jul 1, 202533.6333.7932.7033.0933.09-2.77%3,362,577
Jun 30, 202534.1434.3833.9134.0334.030.35%3,356,124
Jun 27, 202533.7333.9433.4533.9133.911.11%4,842,970
Jun 26, 202533.6933.7733.4133.5433.540.16%2,434,404
Jun 25, 202533.8333.8733.2733.4933.49-0.98%3,682,017
Jun 24, 202533.8233.9833.4433.8233.82-0.22%6,805,524
Jun 23, 202534.0334.4033.7033.8933.89-0.76%56,418,768
Jun 20, 202534.4434.6333.4334.1534.154.66%16,633,159
Jun 18, 202532.6533.0331.9532.6332.630.12%2,250,337
Jun 17, 202532.2932.6932.2632.5932.590.49%1,543,075
Jun 16, 202532.2032.6432.0932.4332.431.67%2,290,669
Jun 13, 202531.8032.2631.7531.9031.90-0.75%1,334,155
Jun 12, 202531.9932.2831.9132.1432.140.19%1,362,906
Jun 11, 202531.9132.1731.7232.0832.080.97%2,020,120
Jun 10, 202531.8932.0331.4031.7731.77-0.06%1,913,614
Jun 9, 202532.3932.6431.6631.7931.79-2.15%3,198,150
Jun 6, 202532.2732.5531.9332.4932.491.77%2,969,025
Jun 5, 202531.6832.1731.5831.9331.930.82%2,183,974
Jun 4, 202531.7231.9731.6631.6731.67-0.15%2,690,064
Jun 3, 202531.3531.8931.3331.7131.711.60%3,370,315
Jun 2, 202530.9931.2630.6331.2131.210.32%2,073,808
May 30, 202531.1731.2330.8531.1131.11-0.19%2,874,415
May 29, 202531.1831.2831.0231.1731.170.54%3,209,004
May 28, 202531.2131.4131.0131.0131.01-0.72%2,655,456
May 27, 202530.8731.2830.4331.2331.232.72%2,769,304
May 23, 202530.0730.5830.0030.4130.41-0.24%1,878,546
May 22, 202530.7530.7530.1630.4830.48-0.82%4,219,761
May 21, 202530.4332.0530.4130.7330.730.39%4,353,258