Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data
4.67 ↑0.04 (0.86%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALTI is down -0.60% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-20 | 6.36 | 6.14 | ↓$0.22 (-3.46%) | 6.10 | 6.36 | 70.63K |
| 2024-03-19 | 6.45 | 6.35 | ↓$0.10 (-1.55%) | 6.16 | 6.57 | 343.60K |
| 2024-03-18 | 6.21 | 6.57 | ↑$0.36 (5.80%) | 6.01 | 6.99 | 401.36K |
| 2024-03-15 | 6.13 | 6.32 | ↑$0.19 (3.10%) | 5.96 | 6.89 | 565.05K |
| 2024-03-14 | 6.00 | 6.36 | ↑$0.36 (6.00%) | 5.92 | 6.43 | 354K |
| 2024-03-13 | 5.80 | 6.09 | ↑$0.29 (5.00%) | 5.80 | 6.31 | 0.92M |
| 2024-03-12 | 6.74 | 6.00 | ↓$0.74 (-10.98%) | 5.79 | 6.80 | 215.01K |
| 2024-03-11 | 6.46 | 6.61 | ↑$0.15 (2.32%) | 6.27 | 6.94 | 86.87K |
| 2024-03-08 | 6.50 | 6.33 | ↓$0.17 (-2.62%) | 6.05 | 6.61 | 130.03K |
| 2024-03-07 | 6.35 | 6.45 | ↑$0.10 (1.57%) | 6.12 | 6.60 | 81.48K |
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