Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data
4.54 ↑0.20 (4.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTI is up 0.75% a day on average. There have been 17 days where Alvarium Tiedemann Holdings Inc. closed green and 13 days where ALTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.31 | 4.54 | ↑$0.23 (5.34%) | 4.31 | 4.60 | 138.26K |
| 2025-12-04 | 3.99 | 4.34 | ↑$0.35 (8.77%) | 3.98 | 4.41 | 225.99K |
| 2025-12-03 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.95 | 4.09 | 138.34K |
| 2025-12-02 | 3.93 | 3.99 | ↑$0.06 (1.53%) | 3.91 | 4.07 | 158.87K |
| 2025-12-01 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.83 | 4.10 | 78.49K |
| 2025-11-28 | 4.07 | 4.04 | ↓$0.03 (-0.74%) | 3.96 | 4.11 | 103.27K |
| 2025-11-26 | 3.96 | 4.00 | ↑$0.04 (1.01%) | 3.96 | 4.06 | 97.89K |
| 2025-11-25 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.98 | 4.14 | 76.67K |
| 2025-11-24 | 4.11 | 4.00 | ↓$0.11 (-2.68%) | 3.99 | 4.44 | 133.30K |
| 2025-11-21 | 3.90 | 4.10 | ↑$0.20 (5.13%) | 3.90 | 4.10 | 152.78K |
| 2025-11-20 | 3.91 | 3.93 | ↑$0.01 (0.38%) | 3.91 | 4.00 | 51.35K |
| 2025-11-19 | 3.82 | 3.83 | ↑$0.01 (0.26%) | 3.80 | 4.03 | 68.16K |
| 2025-11-18 | 3.96 | 3.82 | ↓$0.14 (-3.54%) | 3.81 | 4.08 | 89.75K |
| 2025-11-17 | 3.86 | 3.97 | ↑$0.11 (2.85%) | 3.85 | 3.99 | 64.46K |
| 2025-11-14 | 3.84 | 3.89 | ↑$0.05 (1.30%) | 3.80 | 3.92 | 45.34K |
| 2025-11-13 | 4.02 | 3.88 | ↓$0.14 (-3.48%) | 3.87 | 4.10 | 101.55K |
| 2025-11-12 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.07 | 4.20 | 55.13K |
| 2025-11-11 | 4.31 | 4.11 | ↓$0.20 (-4.64%) | 4.08 | 4.31 | 44.57K |
| 2025-11-10 | 4.12 | 4.27 | ↑$0.15 (3.64%) | 4.02 | 4.33 | 180.73K |
| 2025-11-07 | 3.90 | 4.07 | ↑$0.17 (4.23%) | 3.85 | 4.08 | 62.95K |
| 2025-11-06 | 3.99 | 3.91 | ↓$0.09 (-2.13%) | 3.89 | 4.00 | 28.14K |
| 2025-11-05 | 3.94 | 4.00 | ↑$0.06 (1.52%) | 3.83 | 4.07 | 82.30K |
| 2025-11-04 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.89 | 3.97 | 44.04K |
| 2025-11-03 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.81 | 3.99 | 81.36K |
| 2025-10-31 | 3.84 | 3.94 | ↑$0.10 (2.60%) | 3.83 | 3.98 | 74.68K |
| 2025-10-30 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.71 | 3.95 | 39.22K |
| 2025-10-29 | 3.96 | 3.89 | ↓$0.07 (-1.77%) | 3.82 | 4.01 | 115.33K |
| 2025-10-28 | 3.69 | 3.97 | ↑$0.28 (7.59%) | 3.69 | 4.02 | 109.63K |
| 2025-10-27 | 3.83 | 3.76 | ↓$0.07 (-1.83%) | 3.74 | 3.83 | 90.41K |
| 2025-10-24 | 3.78 | 3.83 | ↑$0.05 (1.32%) | 3.78 | 3.86 | 73.56K |
Create an account or log in to view more rows.
$ALTI buying!
$ALTI Hedgies
we aren't going anywhere!
$ALTI has just been halted from trading due to volatility.
$ALTI buy bitches
$ALTI buy the dip…smfh
$ALTI the price is wrong
$ALTI strong move here
$ALTI never selling
$ALTI pre mkt is meaningless
$ALTI This is how I feel everyday holding this gem.