Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data
4.23 ↑0.05 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTI is down -0.30% a day on average. There have been 15 days where Alvarium Tiedemann Holdings Inc. closed green and 15 days where ALTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.09 | 4.23 | ↑$0.14 (3.42%) | 4.09 | 4.33 | 257.82K |
| 2024-12-19 | 4.25 | 4.18 | ↓$0.07 (-1.65%) | 3.98 | 4.36 | 147.96K |
| 2024-12-18 | 4.45 | 4.18 | ↓$0.27 (-6.07%) | 4.17 | 4.60 | 112.31K |
| 2024-12-17 | 4.29 | 4.48 | ↑$0.19 (4.43%) | 4.29 | 4.65 | 115.43K |
| 2024-12-16 | 4.50 | 4.33 | ↓$0.17 (-3.78%) | 4.27 | 4.55 | 93.63K |
| 2024-12-13 | 4.51 | 4.54 | ↑$0.03 (0.67%) | 4.47 | 4.56 | 41.16K |
| 2024-12-12 | 4.58 | 4.52 | ↓$0.06 (-1.31%) | 4.46 | 4.58 | 46.18K |
| 2024-12-11 | 4.70 | 4.51 | ↓$0.19 (-4.04%) | 4.51 | 4.70 | 48.70K |
| 2024-12-10 | 4.59 | 4.64 | ↑$0.05 (1.09%) | 4.49 | 4.71 | 73.91K |
| 2024-12-09 | 4.65 | 4.62 | ↓$0.03 (-0.65%) | 4.62 | 4.80 | 82.67K |
| 2024-12-06 | 4.50 | 4.64 | ↑$0.14 (3.11%) | 4.42 | 4.82 | 153.40K |
| 2024-12-05 | 4.32 | 4.44 | ↑$0.12 (2.78%) | 4.29 | 4.48 | 87.57K |
| 2024-12-04 | 4.57 | 4.33 | ↓$0.24 (-5.25%) | 4.25 | 4.73 | 210.93K |
| 2024-12-03 | 4.85 | 4.55 | ↓$0.30 (-6.19%) | 4.47 | 4.85 | 91.44K |
| 2024-12-02 | 4.75 | 4.83 | ↑$0.08 (1.68%) | 4.67 | 4.85 | 111.21K |
| 2024-11-29 | 4.57 | 4.75 | ↑$0.18 (3.94%) | 4.57 | 4.85 | 109.04K |
| 2024-11-27 | 4.39 | 4.55 | ↑$0.16 (3.64%) | 4.39 | 4.64 | 104.94K |
| 2024-11-26 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.30 | 4.51 | 57.25K |
| 2024-11-25 | 4.38 | 4.48 | ↑$0.10 (2.28%) | 4.23 | 4.61 | 153.59K |
| 2024-11-22 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.28 | 4.39 | 44.90K |
| 2024-11-21 | 4.13 | 4.29 | ↑$0.16 (3.87%) | 4.13 | 4.36 | 121.58K |
| 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 |
Create an account or log in to view more rows.
$ALTI all in
$ALTI why is this not moving lol
$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!