Arcadium Lithium plc (ALTM) Historical Stock Data
5.29 ↑0.01 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTM is down -0.01% a day on average. There have been 15 days where Arcadium Lithium plc closed green and 15 days where ALTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.24 | 5.29 | ↑$0.05 (0.95%) | 5.23 | 5.31 | 6.10M |
| 2024-11-21 | 5.19 | 5.28 | ↑$0.09 (1.73%) | 5.19 | 5.30 | 5.36M |
| 2024-11-20 | 5.17 | 5.21 | ↑$0.04 (0.77%) | 5.17 | 5.22 | 8.21M |
| 2024-11-19 | 5.16 | 5.19 | ↑$0.03 (0.58%) | 5.15 | 5.21 | 8.70M |
| 2024-11-18 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.19 | 5.22 | 10.44M |
| 2024-11-15 | 5.25 | 5.22 | ↓$0.03 (-0.57%) | 5.21 | 5.26 | 13.65M |
| 2024-11-14 | 5.26 | 5.22 | ↓$0.04 (-0.76%) | 5.20 | 5.28 | 16.36M |
| 2024-11-13 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.21 | 5.32 | 12.22M |
| 2024-11-12 | 5.34 | 5.30 | ↓$0.04 (-0.75%) | 5.30 | 5.36 | 11.14M |
| 2024-11-11 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.33 | 5.39 | 11.90M |
| 2024-11-08 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.33 | 5.42 | 15.58M |
| 2024-11-07 | 5.43 | 5.38 | ↓$0.05 (-0.92%) | 5.37 | 5.45 | 8.59M |
| 2024-11-06 | 5.44 | 5.44 | ↑$0.00 (0.00%) | 5.35 | 5.47 | 17.86M |
| 2024-11-05 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.42 | 5.46 | 8.15M |
| 2024-11-04 | 5.44 | 5.43 | ↓$0.01 (-0.18%) | 5.40 | 5.46 | 12.09M |
| 2024-11-01 | 5.38 | 5.44 | ↑$0.06 (1.12%) | 5.36 | 5.47 | 12.52M |
| 2024-10-31 | 5.35 | 5.39 | ↑$0.04 (0.75%) | 5.30 | 5.40 | 12.95M |
| 2024-10-30 | 5.42 | 5.35 | ↓$0.07 (-1.29%) | 5.34 | 5.43 | 18.14M |
| 2024-10-29 | 5.47 | 5.43 | ↓$0.04 (-0.73%) | 5.43 | 5.48 | 12.95M |
| 2024-10-28 | 5.47 | 5.48 | ↑$0.01 (0.18%) | 5.45 | 5.49 | 10.15M |
| 2024-10-25 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.45 | 5.51 | 24.51M |
| 2024-10-24 | 5.52 | 5.50 | ↓$0.02 (-0.36%) | 5.49 | 5.53 | 14.67M |
| 2024-10-23 | 5.53 | 5.54 | ↑$0.01 (0.18%) | 5.47 | 5.54 | 27.36M |
| 2024-10-22 | 5.53 | 5.54 | ↑$0.01 (0.18%) | 5.52 | 5.54 | 13.46M |
| 2024-10-21 | 5.54 | 5.52 | ↓$0.02 (-0.36%) | 5.51 | 5.54 | 24.11M |
| 2024-10-18 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.52 | 5.54 | 14.33M |
| 2024-10-17 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.52 | 5.55 | 29.58M |
| 2024-10-16 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.53 | 5.55 | 31.19M |
| 2024-10-15 | 5.53 | 5.53 | ↑$0.00 (0.00%) | 5.52 | 5.56 | 36.68M |
| 2024-10-14 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.50 | 5.55 | 28.36M |
Create an account or log in to view more rows.
$ALTM whelp. you win this round. goodluck
$ALTM buying!
$ALTM Not Selling
Hodling for thousands!
$ALTM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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