Valley National Bancorp (VLY)
NASDAQ: VLY · Real-Time Price · USD
9.19
-0.02 (-0.22%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.34 | 9.34 | 9.08 | 9.19 | 9.19 | -0.22% | 6,393,108 |
| Aug 6, 2025 | 9.31 | 9.36 | 9.20 | 9.21 | 9.21 | -0.97% | 4,564,332 |
| Aug 5, 2025 | 9.37 | 9.39 | 9.12 | 9.30 | 9.30 | -0.53% | 9,178,014 |
| Aug 4, 2025 | 9.24 | 9.37 | 9.21 | 9.35 | 9.35 | 1.85% | 7,579,486 |
| Aug 1, 2025 | 9.18 | 9.24 | 8.95 | 9.18 | 9.18 | -0.97% | 9,328,400 |
| Jul 31, 2025 | 9.33 | 9.40 | 9.25 | 9.27 | 9.27 | -1.28% | 6,180,102 |
| Jul 30, 2025 | 9.51 | 9.63 | 9.34 | 9.39 | 9.39 | -0.95% | 9,829,994 |
| Jul 29, 2025 | 9.54 | 9.59 | 9.40 | 9.48 | 9.48 | -0.42% | 5,851,484 |
| Jul 28, 2025 | 9.46 | 9.53 | 9.40 | 9.52 | 9.52 | 0.95% | 6,207,327 |
| Jul 25, 2025 | 9.57 | 9.61 | 9.32 | 9.43 | 9.43 | -1.05% | 6,059,399 |
| Jul 24, 2025 | 9.69 | 9.72 | 9.41 | 9.53 | 9.53 | -1.75% | 15,368,910 |
| Jul 23, 2025 | 9.70 | 9.73 | 9.56 | 9.70 | 9.70 | 0.62% | 8,153,106 |
| Jul 22, 2025 | 9.57 | 9.70 | 9.51 | 9.64 | 9.64 | 1.15% | 7,640,440 |
| Jul 21, 2025 | 9.54 | 9.70 | 9.51 | 9.53 | 9.53 | 0.21% | 6,304,086 |
| Jul 18, 2025 | 9.51 | 9.55 | 9.39 | 9.51 | 9.51 | 0.53% | 6,547,803 |
| Jul 17, 2025 | 9.22 | 9.48 | 9.21 | 9.46 | 9.46 | 2.27% | 9,549,579 |
| Jul 16, 2025 | 9.30 | 9.32 | 9.07 | 9.25 | 9.25 | 0.33% | 8,691,867 |
| Jul 15, 2025 | 9.56 | 9.61 | 9.21 | 9.22 | 9.22 | -3.96% | 7,057,934 |
| Jul 14, 2025 | 9.48 | 9.62 | 9.45 | 9.60 | 9.60 | 0.95% | 6,946,393 |
| Jul 11, 2025 | 9.50 | 9.60 | 9.45 | 9.51 | 9.51 | -0.83% | 5,909,376 |
| Jul 10, 2025 | 9.63 | 9.73 | 9.57 | 9.59 | 9.59 | -0.31% | 6,136,457 |
| Jul 9, 2025 | 9.71 | 9.73 | 9.55 | 9.62 | 9.62 | -0.21% | 6,201,605 |
| Jul 8, 2025 | 9.58 | 9.74 | 9.55 | 9.64 | 9.64 | 1.15% | 9,939,187 |
| Jul 7, 2025 | 9.58 | 9.72 | 9.45 | 9.53 | 9.53 | -1.35% | 12,564,977 |
| Jul 3, 2025 | 9.65 | 9.70 | 9.58 | 9.66 | 9.66 | 3.43% | 11,934,145 |
| Jul 2, 2025 | 9.19 | 9.38 | 9.18 | 9.34 | 9.34 | 1.63% | 14,612,284 |
| Jul 1, 2025 | 8.88 | 9.37 | 8.82 | 9.19 | 9.19 | 2.91% | 20,932,645 |
| Jun 30, 2025 | 9.02 | 9.04 | 8.91 | 8.93 | 8.93 | -0.33% | 7,911,431 |
| Jun 27, 2025 | 9.00 | 9.05 | 8.90 | 8.96 | 8.96 | -0.11% | 13,883,819 |
| Jun 26, 2025 | 8.82 | 8.99 | 8.77 | 8.97 | 8.97 | 2.16% | 6,535,843 |
| Jun 25, 2025 | 8.91 | 8.92 | 8.77 | 8.78 | 8.78 | -1.57% | 8,247,965 |
| Jun 24, 2025 | 8.96 | 9.10 | 8.90 | 8.92 | 8.92 | 0.79% | 12,613,670 |
| Jun 23, 2025 | 8.65 | 8.87 | 8.54 | 8.85 | 8.85 | 2.08% | 12,948,143 |
| Jun 20, 2025 | 8.65 | 8.70 | 8.60 | 8.67 | 8.67 | 1.17% | 13,510,941 |
| Jun 18, 2025 | 8.40 | 8.65 | 8.36 | 8.57 | 8.57 | 1.78% | 9,448,986 |
| Jun 17, 2025 | 8.55 | 8.63 | 8.40 | 8.42 | 8.42 | -2.43% | 8,437,953 |
| Jun 16, 2025 | 8.62 | 8.72 | 8.57 | 8.63 | 8.63 | 1.17% | 8,280,029 |
| Jun 13, 2025 | 8.71 | 8.79 | 8.51 | 8.53 | 8.53 | -4.37% | 12,035,223 |
| Jun 12, 2025 | 8.91 | 8.94 | 8.81 | 8.92 | 8.81 | -0.34% | 10,744,271 |
| Jun 11, 2025 | 9.15 | 9.21 | 8.94 | 8.95 | 8.84 | -1.54% | 9,702,697 |
| Jun 10, 2025 | 8.99 | 9.14 | 8.91 | 9.09 | 8.97 | 1.68% | 10,796,836 |
| Jun 9, 2025 | 8.94 | 9.06 | 8.93 | 8.94 | 8.83 | 0.45% | 5,846,128 |
| Jun 6, 2025 | 8.82 | 8.91 | 8.78 | 8.90 | 8.79 | 2.89% | 9,552,669 |
| Jun 5, 2025 | 8.68 | 8.73 | 8.56 | 8.65 | 8.54 | -0.35% | 7,834,618 |
| Jun 4, 2025 | 8.76 | 8.78 | 8.62 | 8.68 | 8.57 | -0.91% | 8,792,639 |
| Jun 3, 2025 | 8.60 | 8.85 | 8.57 | 8.76 | 8.65 | 1.39% | 10,001,052 |
| Jun 2, 2025 | 8.74 | 8.77 | 8.53 | 8.64 | 8.53 | -1.59% | 9,841,122 |
| May 30, 2025 | 8.82 | 8.86 | 8.68 | 8.78 | 8.67 | -0.68% | 12,346,758 |
| May 29, 2025 | 8.81 | 8.84 | 8.71 | 8.84 | 8.73 | 1.03% | 7,791,245 |
| May 28, 2025 | 8.91 | 8.92 | 8.74 | 8.75 | 8.64 | -1.91% | 8,264,605 |