Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data
4.81 ↑0.03 (0.63%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALTI is down -0.64% a day on average. There have been 13 days where Alvarium Tiedemann Holdings Inc. closed green and 17 days where ALTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.85 | 4.81 | ↓$0.04 (-0.85%) | 4.77 | 4.90 | 30.42K |
| 2024-05-01 | 4.65 | 4.78 | ↑$0.13 (2.80%) | 4.50 | 4.86 | 57.69K |
| 2024-04-30 | 4.87 | 4.60 | ↓$0.27 (-5.54%) | 4.60 | 4.87 | 70.24K |
| 2024-04-29 | 4.76 | 4.97 | ↑$0.21 (4.41%) | 4.68 | 5.12 | 85.74K |
| 2024-04-26 | 4.94 | 4.75 | ↓$0.19 (-3.85%) | 4.71 | 5.12 | 61.34K |
| 2024-04-25 | 4.93 | 4.99 | ↑$0.06 (1.22%) | 4.88 | 5.01 | 75.95K |
| 2024-04-24 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.87 | 5.08 | 91.41K |
| 2024-04-23 | 4.85 | 4.97 | ↑$0.12 (2.47%) | 4.79 | 5.14 | 408.83K |
| 2024-04-22 | 4.72 | 4.87 | ↑$0.15 (3.18%) | 4.72 | 5.16 | 144.46K |
| 2024-04-19 | 4.61 | 4.64 | ↑$0.03 (0.65%) | 4.45 | 4.76 | 108.40K |
| 2024-04-18 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.45 | 4.72 | 109.92K |
| 2024-04-17 | 4.46 | 4.57 | ↑$0.11 (2.47%) | 4.40 | 4.75 | 74.99K |
| 2024-04-16 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.22 | 4.75 | 82.37K |
| 2024-04-15 | 4.68 | 4.51 | ↓$0.17 (-3.63%) | 4.45 | 4.77 | 80.32K |
| 2024-04-12 | 4.90 | 4.70 | ↓$0.20 (-4.08%) | 4.65 | 4.90 | 55.80K |
| 2024-04-11 | 4.62 | 4.93 | ↑$0.31 (6.71%) | 4.62 | 5.38 | 224.11K |
| 2024-04-10 | 4.45 | 4.63 | ↑$0.18 (4.04%) | 4.29 | 5.00 | 118.71K |
| 2024-04-09 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.65 | 5.10 | 69.83K |
| 2024-04-08 | 4.91 | 4.88 | ↓$0.03 (-0.61%) | 4.73 | 5.15 | 105.24K |
| 2024-04-05 | 5.16 | 4.93 | ↓$0.23 (-4.46%) | 4.58 | 5.20 | 142.79K |
| 2024-04-04 | 4.99 | 5.13 | ↑$0.14 (2.81%) | 4.99 | 5.41 | 68.74K |
| 2024-04-03 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.81 | 5.05 | 193.04K |
| 2024-04-02 | 5.43 | 4.98 | ↓$0.45 (-8.29%) | 4.85 | 5.43 | 310.62K |
| 2024-04-01 | 5.75 | 5.66 | ↓$0.09 (-1.57%) | 5.57 | 5.83 | 54.95K |
| 2024-03-28 | 5.54 | 5.66 | ↑$0.12 (2.17%) | 5.51 | 5.69 | 50.72K |
| 2024-03-27 | 5.18 | 5.31 | ↑$0.13 (2.51%) | 5.06 | 5.39 | 69.28K |
| 2024-03-26 | 5.28 | 5.07 | ↓$0.21 (-3.98%) | 5.06 | 5.28 | 43.05K |
| 2024-03-25 | 5.48 | 5.26 | ↓$0.22 (-4.01%) | 5.03 | 5.50 | 103.36K |
| 2024-03-22 | 5.98 | 5.47 | ↓$0.51 (-8.53%) | 5.41 | 5.98 | 194.86K |
| 2024-03-21 | 6.14 | 5.98 | ↓$0.16 (-2.61%) | 5.85 | 6.32 | 122.09K |
Create an account or log in to view more rows.
$ALTI Burn burn burn
$ALTI the price is wrong
$ALTI This week or next…huge pop.
$ALTI Don't like that...
$ALTI added!
$ALTI go green today and we gap up tomrrow
$ALTI gets me every time lol
$ALTI the greatest stock of all time
will not bow to the shorts
oh yeah
$ALTI CHUG CHUG CHUG
$ALTI keep it going