Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data
4.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTI is up 0.49% a day on average. There have been 18 days where Alvarium Tiedemann Holdings Inc. closed green and 12 days where ALTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.96 | 4.10 | ↑$0.14 (3.54%) | 3.67 | 4.24 | 356.34K |
| 2024-11-19 | 4.27 | 3.98 | ↓$0.29 (-6.79%) | 3.94 | 4.32 | 305.81K |
| 2024-11-18 | 4.35 | 4.30 | ↓$0.05 (-1.21%) | 4.28 | 4.48 | 188K |
| 2024-11-15 | 4.46 | 4.39 | ↓$0.07 (-1.57%) | 4.27 | 4.46 | 128.23K |
| 2024-11-14 | 4.50 | 4.43 | ↓$0.07 (-1.56%) | 4.40 | 4.55 | 146.43K |
| 2024-11-13 | 4.75 | 4.51 | ↓$0.24 (-5.05%) | 4.46 | 4.75 | 154.05K |
| 2024-11-12 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.70 | 4.93 | 114.13K |
| 2024-11-11 | 4.86 | 4.80 | ↓$0.06 (-1.23%) | 4.69 | 4.93 | 78.60K |
| 2024-11-08 | 4.60 | 4.84 | ↑$0.24 (5.22%) | 4.53 | 4.88 | 98.90K |
| 2024-11-07 | 4.93 | 4.79 | ↓$0.14 (-2.84%) | 4.65 | 4.96 | 199.97K |
| 2024-11-06 | 4.86 | 4.93 | ↑$0.07 (1.44%) | 4.85 | 5.00 | 232.87K |
| 2024-11-05 | 4.30 | 4.67 | ↑$0.37 (8.60%) | 4.30 | 4.67 | 128.66K |
| 2024-11-04 | 4.15 | 4.32 | ↑$0.17 (4.10%) | 4.15 | 4.34 | 118.44K |
| 2024-11-01 | 4.13 | 4.21 | ↑$0.08 (1.94%) | 4.09 | 4.22 | 80.24K |
| 2024-10-31 | 4.05 | 4.08 | ↑$0.03 (0.74%) | 4.05 | 4.24 | 859.61K |
| 2024-10-30 | 4.05 | 4.10 | ↑$0.05 (1.23%) | 4.00 | 4.27 | 141.88K |
| 2024-10-29 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.89 | 4.07 | 69.67K |
| 2024-10-28 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 3.99 | 4.15 | 99.27K |
| 2024-10-25 | 4.14 | 3.99 | ↓$0.15 (-3.62%) | 3.93 | 4.19 | 78.11K |
| 2024-10-24 | 4.17 | 4.11 | ↓$0.06 (-1.44%) | 4.02 | 4.21 | 67.71K |
| 2024-10-23 | 4.07 | 4.15 | ↑$0.08 (1.97%) | 3.88 | 4.17 | 83.51K |
| 2024-10-22 | 3.93 | 4.09 | ↑$0.16 (4.07%) | 3.91 | 4.13 | 121.08K |
| 2024-10-21 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.82 | 3.99 | 90.12K |
| 2024-10-18 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.90 | 4.04 | 78.50K |
| 2024-10-17 | 3.94 | 3.98 | ↑$0.04 (1.02%) | 3.89 | 4.00 | 69.86K |
| 2024-10-16 | 3.87 | 3.96 | ↑$0.09 (2.33%) | 3.82 | 3.98 | 114.63K |
| 2024-10-15 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.74 | 3.95 | 99.25K |
| 2024-10-14 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.71 | 3.92 | 56.37K |
| 2024-10-11 | 3.85 | 3.73 | ↓$0.12 (-3.12%) | 3.72 | 3.95 | 113.37K |
| 2024-10-10 | 3.65 | 3.85 | ↑$0.20 (5.48%) | 3.65 | 3.88 | 203.11K |
Create an account or log in to view more rows.
$ALTI finally a pullback
$ALTI what happens?
$ALTI Be patient !!
$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