Alvarium Tiedemann Holdings Inc. (ALTI) Historical Stock Data
3.32 ↓0.03 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTI is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3.35 | 3.32 | ↓$0.03 (-0.90%) | 3.22 | 3.41 | 127K |
| 2025-05-29 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.30 | 3.46 | 47.16K |
| 2025-05-28 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.33 | 3.45 | 78.57K |
| 2025-05-27 | 3.22 | 3.36 | ↑$0.14 (4.35%) | 3.22 | 3.37 | 46.98K |
| 2025-05-23 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.15 | 3.25 | 49.90K |
| 2025-05-22 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.18 | 3.31 | 55.24K |
| 2025-05-21 | 3.23 | 3.24 | ↑$0.01 (0.31%) | 3.12 | 3.30 | 109.90K |
| 2025-05-20 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.23 | 3.41 | 25.61K |
| 2025-05-19 | 3.40 | 3.36 | ↓$0.04 (-1.18%) | 3.32 | 3.51 | 65.18K |
| 2025-05-16 | 3.50 | 3.44 | ↓$0.06 (-1.71%) | 3.41 | 3.58 | 132.49K |
| 2025-05-15 | 3.32 | 3.49 | ↑$0.17 (5.12%) | 3.32 | 3.58 | 87.87K |
| 2025-05-14 | 3.56 | 3.32 | ↓$0.24 (-6.74%) | 3.32 | 3.56 | 68.62K |
| 2025-05-13 | 3.50 | 3.56 | ↑$0.06 (1.71%) | 3.48 | 3.75 | 217.01K |
| 2025-05-12 | 3.58 | 3.44 | ↓$0.14 (-3.91%) | 3.40 | 3.58 | 43.51K |
| 2025-05-09 | 3.31 | 3.44 | ↑$0.13 (3.93%) | 3.31 | 3.57 | 151.84K |
| 2025-05-08 | 3.22 | 3.29 | ↑$0.07 (2.17%) | 3.22 | 3.45 | 72.14K |
| 2025-05-07 | 3.16 | 3.22 | ↑$0.06 (1.90%) | 3.13 | 3.26 | 57.91K |
| 2025-05-06 | 3.10 | 3.14 | ↑$0.04 (1.29%) | 3.10 | 3.19 | 33.24K |
| 2025-05-05 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.10 | 3.26 | 189.21K |
| 2025-05-02 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.20 | 3.35 | 37.41K |
| 2025-05-01 | 3.40 | 3.26 | ↓$0.14 (-4.12%) | 3.20 | 3.43 | 62.52K |
| 2025-04-30 | 3.24 | 3.43 | ↑$0.19 (5.86%) | 3.19 | 3.50 | 65.85K |
| 2025-04-29 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.18 | 3.31 | 120.80K |
| 2025-04-28 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.23 | 3.36 | 52.69K |
| 2025-04-25 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.27 | 3.31 | 46.96K |
| 2025-04-24 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.29 | 3.45 | 50.25K |
| 2025-04-23 | 3.40 | 3.32 | ↓$0.08 (-2.35%) | 3.26 | 3.50 | 66.38K |
| 2025-04-22 | 3.27 | 3.36 | ↑$0.09 (2.75%) | 3.14 | 3.49 | 47.19K |
| 2025-04-21 | 3.23 | 3.28 | ↑$0.05 (1.55%) | 3.16 | 3.35 | 66.62K |
| 2025-04-17 | 3.31 | 3.26 | ↓$0.05 (-1.51%) | 3.25 | 3.36 | 67.28K |
Create an account or log in to view more rows.
$ALTI strong move here
$ALTI never selling
$ALTI pre mkt is meaningless
$ALTI This is how I feel everyday holding this gem.
$ALTI who else excited??
$ALTI all in
$ALTI why is this not moving lol
$ALTI finally a pullback
$ALTI what happens?
$ALTI Be patient !!