Arcadium Lithium plc (ALTM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 2.3300 | 2.3300 | 2.1900 | 2.2600 | 2.2600 | 13,608,800 |
| 05 Sept 2024 | 2.4400 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 8,485,100 |
| 04 Sept 2024 | 2.4400 | 2.5000 | 2.3800 | 2.4500 | 2.4500 | 8,616,600 |
| 03 Sept 2024 | 2.5700 | 2.5900 | 2.4000 | 2.4500 | 2.4500 | 18,259,100 |
| 30 Aug 2024 | 2.7300 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 6,028,400 |
| 29 Aug 2024 | 2.6400 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 6,672,200 |
| 28 Aug 2024 | 2.6900 | 2.7200 | 2.6000 | 2.6300 | 2.6300 | 5,744,600 |
| 27 Aug 2024 | 2.7500 | 2.7900 | 2.6700 | 2.7100 | 2.7100 | 11,419,000 |
| 26 Aug 2024 | 2.8400 | 2.8900 | 2.7500 | 2.7600 | 2.7600 | 7,765,300 |
| 23 Aug 2024 | 2.6900 | 2.8200 | 2.6800 | 2.7800 | 2.7800 | 7,725,500 |
| 22 Aug 2024 | 2.8000 | 2.8300 | 2.6600 | 2.6800 | 2.6800 | 13,913,400 |
| 21 Aug 2024 | 2.7500 | 2.8900 | 2.7200 | 2.8800 | 2.8800 | 17,209,100 |
| 20 Aug 2024 | 2.6700 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 9,743,600 |
| 19 Aug 2024 | 2.6800 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 8,151,700 |
| 16 Aug 2024 | 2.6700 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 13,648,100 |
| 15 Aug 2024 | 2.6500 | 2.7700 | 2.6000 | 2.6800 | 2.6800 | 9,704,000 |
| 14 Aug 2024 | 2.6800 | 2.7100 | 2.5200 | 2.5700 | 2.5700 | 14,502,900 |
| 13 Aug 2024 | 2.6800 | 2.7100 | 2.6200 | 2.7100 | 2.7100 | 9,358,300 |
| 12 Aug 2024 | 2.7700 | 2.8000 | 2.6400 | 2.6700 | 2.6700 | 10,641,500 |
| 09 Aug 2024 | 2.8400 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 8,159,000 |
| 08 Aug 2024 | 2.7400 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 9,434,300 |
| 07 Aug 2024 | 2.9600 | 2.9900 | 2.6300 | 2.6800 | 2.6800 | 22,730,400 |
| 06 Aug 2024 | 2.5600 | 2.6600 | 2.5000 | 2.6400 | 2.6400 | 14,816,500 |
| 05 Aug 2024 | 2.6200 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 22,669,700 |
| 02 Aug 2024 | 2.9100 | 2.9700 | 2.7500 | 2.8600 | 2.8600 | 21,260,300 |
| 01 Aug 2024 | 3.1700 | 3.2100 | 3.0000 | 3.0400 | 3.0400 | 13,711,800 |
| 31 July 2024 | 3.1400 | 3.3300 | 3.1400 | 3.1800 | 3.1800 | 14,791,700 |
| 30 July 2024 | 3.2100 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 11,416,400 |
| 29 July 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2400 | 3.2400 | 8,354,800 |
| 26 July 2024 | 3.4100 | 3.4700 | 3.3200 | 3.4200 | 3.4200 | 6,090,500 |
| 25 July 2024 | 3.3200 | 3.4300 | 3.2500 | 3.3100 | 3.3100 | 7,164,700 |
| 24 July 2024 | 3.3600 | 3.4000 | 3.2800 | 3.2900 | 3.2900 | 7,990,700 |
| 23 July 2024 | 3.4500 | 3.4900 | 3.3900 | 3.4500 | 3.4500 | 7,483,900 |
| 22 July 2024 | 3.5600 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 6,816,300 |
| 19 July 2024 | 3.6000 | 3.6400 | 3.4500 | 3.5100 | 3.5100 | 7,295,700 |
| 18 July 2024 | 3.6500 | 3.7700 | 3.6000 | 3.6200 | 3.6200 | 7,544,500 |
| 17 July 2024 | 3.7200 | 3.7800 | 3.5900 | 3.6800 | 3.6800 | 8,965,300 |
| 16 July 2024 | 3.5900 | 3.7500 | 3.5600 | 3.7100 | 3.7100 | 9,008,700 |
| 15 July 2024 | 3.5400 | 3.6200 | 3.4100 | 3.5900 | 3.5900 | 10,751,600 |
| 12 July 2024 | 3.6100 | 3.7400 | 3.5500 | 3.6800 | 3.6800 | 8,830,600 |
| 11 July 2024 | 3.5000 | 3.6400 | 3.4200 | 3.5300 | 3.5300 | 8,330,000 |
| 10 July 2024 | 3.2600 | 3.4000 | 3.2600 | 3.3800 | 3.3800 | 5,978,900 |
| 09 July 2024 | 3.3700 | 3.4000 | 3.2100 | 3.2700 | 3.2700 | 6,242,700 |
| 08 July 2024 | 3.4000 | 3.4900 | 3.3700 | 3.3900 | 3.3900 | 6,844,100 |
| 05 July 2024 | 3.4300 | 3.4700 | 3.3200 | 3.3700 | 3.3700 | 4,965,600 |
| 03 July 2024 | 3.2900 | 3.5400 | 3.2900 | 3.4600 | 3.4600 | 8,563,200 |
| 02 July 2024 | 3.3100 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 11,637,100 |
| 01 July 2024 | 3.3200 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 6,710,900 |
| 28 June 2024 | 3.4300 | 3.4300 | 3.2600 | 3.3600 | 3.3600 | 60,431,000 |
| 27 June 2024 | 3.4300 | 3.4700 | 3.2900 | 3.4100 | 3.4100 | 12,352,100 |
| 26 June 2024 | 3.3600 | 3.6400 | 3.3500 | 3.5800 | 3.5800 | 14,622,100 |
| 25 June 2024 | 3.3000 | 3.3100 | 3.1000 | 3.1900 | 3.1900 | 9,511,800 |
| 24 June 2024 | 3.2800 | 3.4500 | 3.2100 | 3.3200 | 3.3200 | 20,986,200 |
| 21 June 2024 | 3.3200 | 3.3400 | 3.1800 | 3.2500 | 3.2500 | 23,421,800 |
| 20 June 2024 | 3.3200 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 7,944,200 |
| 18 June 2024 | 3.3600 | 3.4800 | 3.3500 | 3.3600 | 3.3600 | 8,964,100 |
| 17 June 2024 | 3.4300 | 3.5200 | 3.2900 | 3.3800 | 3.3800 | 11,965,700 |
| 14 June 2024 | 3.5600 | 3.6200 | 3.4400 | 3.4600 | 3.4600 | 15,044,200 |
| 13 June 2024 | 3.8000 | 3.8600 | 3.6000 | 3.6200 | 3.6200 | 8,600,400 |
| 12 June 2024 | 4.0600 | 4.1600 | 3.7600 | 3.8600 | 3.8600 | 10,706,800 |
| 11 June 2024 | 3.9500 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 8,120,100 |
| 10 June 2024 | 4.0700 | 4.0900 | 3.9200 | 4.0100 | 4.0100 | 8,069,300 |
| 07 June 2024 | 4.1600 | 4.2600 | 4.0800 | 4.1400 | 4.1400 | 5,573,500 |
| 06 June 2024 | 4.2800 | 4.3300 | 4.1600 | 4.2800 | 4.2800 | 4,837,500 |
| 05 June 2024 | 4.2000 | 4.3100 | 4.1800 | 4.3100 | 4.3100 | 4,339,700 |
| 04 June 2024 | 4.2400 | 4.2700 | 4.1800 | 4.1900 | 4.1900 | 4,753,800 |
| 03 June 2024 | 4.5400 | 4.5700 | 4.2800 | 4.2900 | 4.2900 | 5,367,500 |
| 31 May 2024 | 4.5000 | 4.5800 | 4.3300 | 4.4300 | 4.4300 | 9,755,900 |
| 30 May 2024 | 4.4500 | 4.6200 | 4.4400 | 4.5100 | 4.5100 | 8,476,700 |
| 29 May 2024 | 4.5000 | 4.6400 | 4.3500 | 4.3600 | 4.3600 | 8,799,300 |
| 28 May 2024 | 4.7400 | 4.7700 | 4.5500 | 4.5700 | 4.5700 | 8,322,900 |
| 24 May 2024 | 4.6400 | 4.8000 | 4.6100 | 4.7000 | 4.7000 | 6,453,600 |
| 23 May 2024 | 4.7100 | 4.7200 | 4.5000 | 4.5500 | 4.5500 | 7,093,100 |
| 22 May 2024 | 4.6900 | 4.8000 | 4.6400 | 4.7000 | 4.7000 | 6,303,300 |
| 21 May 2024 | 4.7900 | 4.9500 | 4.7400 | 4.7400 | 4.7400 | 4,319,800 |
| 20 May 2024 | 4.8500 | 4.9600 | 4.7300 | 4.8100 | 4.8100 | 6,550,100 |
| 17 May 2024 | 4.7600 | 4.8800 | 4.7000 | 4.8500 | 4.8500 | 7,807,400 |
| 16 May 2024 | 4.6300 | 4.8600 | 4.5700 | 4.7500 | 4.7500 | 8,832,600 |
| 15 May 2024 | 4.9200 | 4.9200 | 4.5300 | 4.6200 | 4.6200 | 11,660,500 |
| 14 May 2024 | 4.7700 | 4.9700 | 4.7400 | 4.8800 | 4.8800 | 8,527,000 |
| 13 May 2024 | 4.7200 | 4.8300 | 4.6400 | 4.6600 | 4.6600 | 7,685,500 |
| 10 May 2024 | 4.7700 | 4.7900 | 4.5600 | 4.6500 | 4.6500 | 5,206,000 |
| 09 May 2024 | 4.6200 | 4.8300 | 4.5900 | 4.7600 | 4.7600 | 7,819,600 |
| 08 May 2024 | 4.6200 | 4.7200 | 4.5300 | 4.5700 | 4.5700 | 10,055,500 |
| 07 May 2024 | 4.7500 | 4.9100 | 4.7000 | 4.7400 | 4.7400 | 10,126,100 |
| 06 May 2024 | 4.7600 | 4.8700 | 4.7000 | 4.7600 | 4.7600 | 6,778,400 |
| 03 May 2024 | 4.8400 | 4.8800 | 4.6700 | 4.6800 | 4.6800 | 9,518,600 |
| 02 May 2024 | 4.5600 | 4.7700 | 4.4400 | 4.7300 | 4.7300 | 12,800,500 |
| 01 May 2024 | 4.3600 | 4.6800 | 4.3200 | 4.5500 | 4.5500 | 12,330,600 |
| 30 Apr 2024 | 4.3500 | 4.4600 | 4.2400 | 4.4000 | 4.4000 | 24,103,100 |
| 29 Apr 2024 | 4.1000 | 4.5400 | 4.1000 | 4.5200 | 4.5200 | 19,545,900 |
| 26 Apr 2024 | 3.9700 | 4.1100 | 3.8800 | 3.8800 | 3.8800 | 7,581,000 |
| 25 Apr 2024 | 3.8000 | 3.9800 | 3.7900 | 3.9700 | 3.9700 | 7,605,700 |
| 24 Apr 2024 | 3.9000 | 3.9700 | 3.8000 | 3.8700 | 3.8700 | 9,027,200 |
| 23 Apr 2024 | 3.8100 | 4.0500 | 3.7900 | 3.9400 | 3.9400 | 9,098,900 |
| 22 Apr 2024 | 3.8100 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 6,763,800 |
| 19 Apr 2024 | 3.7500 | 3.9100 | 3.6900 | 3.9000 | 3.9000 | 8,860,100 |
| 18 Apr 2024 | 3.7800 | 3.8800 | 3.6700 | 3.8000 | 3.8000 | 8,484,300 |
| 17 Apr 2024 | 3.7700 | 3.9400 | 3.7500 | 3.7600 | 3.7600 | 6,573,800 |
| 16 Apr 2024 | 3.9300 | 3.9400 | 3.7200 | 3.7500 | 3.7500 | 8,543,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.