Arcadium Lithium plc (ALTM) Historical Stock Data
3.97 ↑0.10 (2.58%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALTM is up 0.05% a day on average. There have been 14 days where Arcadium Lithium plc closed green and 16 days where ALTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.80 | 3.97 | ↑$0.17 (4.47%) | 3.79 | 3.98 | 7.56M |
| 2024-04-24 | 3.90 | 3.87 | ↓$0.03 (-0.77%) | 3.80 | 3.97 | 8.90M |
| 2024-04-23 | 3.81 | 3.94 | ↑$0.13 (3.41%) | 3.80 | 4.05 | 8.97M |
| 2024-04-22 | 3.81 | 3.84 | ↑$0.03 (0.79%) | 3.70 | 3.88 | 5.48M |
| 2024-04-19 | 3.75 | 3.90 | ↑$0.15 (4.00%) | 3.69 | 3.91 | 7.67M |
| 2024-04-18 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.67 | 3.88 | 8.48M |
| 2024-04-17 | 3.77 | 3.76 | ↓$0.01 (-0.27%) | 3.75 | 3.94 | 6.57M |
| 2024-04-16 | 3.93 | 3.75 | ↓$0.18 (-4.58%) | 3.72 | 3.94 | 7.55M |
| 2024-04-15 | 4.23 | 3.97 | ↓$0.26 (-6.15%) | 3.90 | 4.24 | 10.80M |
| 2024-04-12 | 4.26 | 4.11 | ↓$0.15 (-3.52%) | 4.08 | 4.38 | 7.66M |
| 2024-04-11 | 4.31 | 4.39 | ↑$0.08 (1.86%) | 4.20 | 4.43 | 7.96M |
| 2024-04-10 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.23 | 4.39 | 9.72M |
| 2024-04-09 | 4.40 | 4.39 | ↓$0.01 (-0.23%) | 4.38 | 4.55 | 9.06M |
| 2024-04-08 | 4.27 | 4.45 | ↑$0.18 (4.22%) | 4.20 | 4.50 | 6.55M |
| 2024-04-05 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.13 | 4.27 | 6.42M |
| 2024-04-04 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 4.20 | 4.53 | 7.72M |
| 2024-04-03 | 4.22 | 4.37 | ↑$0.15 (3.55%) | 4.19 | 4.44 | 9.77M |
| 2024-04-02 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.10 | 4.24 | 8.32M |
| 2024-04-01 | 4.38 | 4.31 | ↓$0.07 (-1.60%) | 4.28 | 4.50 | 7.74M |
| 2024-03-28 | 4.38 | 4.31 | ↓$0.07 (-1.60%) | 4.31 | 4.49 | 10.68M |
| 2024-03-27 | 4.01 | 4.43 | ↑$0.42 (10.47%) | 3.95 | 4.48 | 11.15M |
| 2024-03-26 | 4.26 | 4.02 | ↓$0.24 (-5.63%) | 4.02 | 4.26 | 7.96M |
| 2024-03-25 | 4.39 | 4.19 | ↓$0.20 (-4.56%) | 4.17 | 4.43 | 9.90M |
| 2024-03-22 | 4.59 | 4.41 | ↓$0.18 (-3.92%) | 4.40 | 4.59 | 7.42M |
| 2024-03-21 | 4.71 | 4.63 | ↓$0.08 (-1.70%) | 4.62 | 4.83 | 7.90M |
| 2024-03-20 | 4.49 | 4.70 | ↑$0.21 (4.68%) | 4.43 | 4.71 | 8.04M |
| 2024-03-19 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.46 | 4.64 | 17.85M |
| 2024-03-18 | 4.54 | 4.62 | ↑$0.08 (1.76%) | 4.49 | 4.68 | 20.16M |
| 2024-03-15 | 4.45 | 4.54 | ↑$0.09 (2.02%) | 4.33 | 4.56 | 30.47M |
| 2024-03-14 | 4.76 | 4.54 | ↓$0.22 (-4.62%) | 4.49 | 4.84 | 9.51M |
Create an account or log in to view more rows.
$ALTM Holding
$ALTM holding and buying these dips is so easy.
$ALTM buy the dip.
$ALTM make it rain
let’s see some green
$ALTM Take it Bears !
$ALTM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ALTM taking off soon
$ALTM Price target here?
$ALTM it's true....
$ALTM CHUG CHUG CHUG