Arcadium Lithium plc (ALTM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.9000 | 3.9700 | 3.8000 | 3.8700 | 3.8700 | 9,022,800 |
| 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 |
| 15 Apr 2024 | 4.2300 | 4.2400 | 3.9000 | 3.9700 | 3.9700 | 12,303,900 |
| 12 Apr 2024 | 4.2600 | 4.3800 | 4.0800 | 4.1100 | 4.1100 | 7,661,400 |
| 11 Apr 2024 | 4.3100 | 4.4300 | 4.2000 | 4.3900 | 4.3900 | 7,976,000 |
| 10 Apr 2024 | 4.3300 | 4.3900 | 4.2200 | 4.3100 | 4.3100 | 9,720,300 |
| 09 Apr 2024 | 4.4000 | 4.5500 | 4.3800 | 4.3900 | 4.3900 | 9,163,900 |
| 08 Apr 2024 | 4.2700 | 4.5000 | 4.2000 | 4.4500 | 4.4500 | 6,570,200 |
| 05 Apr 2024 | 4.1900 | 4.2700 | 4.1300 | 4.1900 | 4.1900 | 6,509,500 |
| 04 Apr 2024 | 4.4800 | 4.5300 | 4.2000 | 4.2000 | 4.2000 | 7,723,500 |
| 03 Apr 2024 | 4.2200 | 4.4400 | 4.1900 | 4.3700 | 4.3700 | 12,395,100 |
| 02 Apr 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1400 | 4.1400 | 10,049,900 |
| 01 Apr 2024 | 4.4800 | 4.5000 | 4.2800 | 4.3100 | 4.3100 | 8,132,700 |
| 28 Mar 2024 | 4.3800 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | 10,689,000 |
| 27 Mar 2024 | 4.0100 | 4.4800 | 3.9500 | 4.4300 | 4.4300 | 11,672,700 |
| 26 Mar 2024 | 4.2600 | 4.2600 | 4.0200 | 4.0200 | 4.0200 | 9,681,100 |
| 25 Mar 2024 | 4.3900 | 4.4300 | 4.1700 | 4.1900 | 4.1900 | 9,935,400 |
| 22 Mar 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4100 | 4.4100 | 7,424,200 |
| 21 Mar 2024 | 4.7100 | 4.8300 | 4.6200 | 4.6300 | 4.6300 | 10,954,700 |
| 20 Mar 2024 | 4.4900 | 4.7100 | 4.4300 | 4.7000 | 4.7000 | 9,532,300 |
| 19 Mar 2024 | 4.5000 | 4.6400 | 4.4600 | 4.5300 | 4.5300 | 17,850,600 |
| 18 Mar 2024 | 4.5400 | 4.6800 | 4.4900 | 4.6200 | 4.6200 | 20,164,400 |
| 15 Mar 2024 | 4.4500 | 4.5600 | 4.3300 | 4.5400 | 4.5400 | 34,445,000 |
| 14 Mar 2024 | 4.7600 | 4.8400 | 4.4900 | 4.5400 | 4.5400 | 20,173,700 |
| 13 Mar 2024 | 4.8000 | 5.0200 | 4.7700 | 4.8400 | 4.8400 | 19,548,400 |
| 12 Mar 2024 | 4.9600 | 5.0300 | 4.7500 | 4.8100 | 4.8100 | 12,383,200 |
| 11 Mar 2024 | 4.9900 | 5.1100 | 4.9000 | 4.9100 | 4.9100 | 9,683,500 |
| 08 Mar 2024 | 5.2200 | 5.2500 | 4.8300 | 4.8400 | 4.8400 | 8,063,200 |
| 07 Mar 2024 | 4.9600 | 5.2500 | 4.9600 | 5.0600 | 5.0600 | 8,157,200 |
| 06 Mar 2024 | 5.0600 | 5.1000 | 4.7800 | 4.9500 | 4.9500 | 12,900,800 |
| 05 Mar 2024 | 5.2400 | 5.2500 | 4.8000 | 4.8100 | 4.8100 | 16,053,500 |
| 04 Mar 2024 | 5.5700 | 5.6600 | 5.4600 | 5.4800 | 5.4800 | 11,203,300 |
| 01 Mar 2024 | 5.5500 | 5.6200 | 5.3500 | 5.5300 | 5.5300 | 7,995,800 |
| 29 Feb 2024 | 5.2600 | 5.5900 | 5.2600 | 5.4900 | 5.4900 | 16,291,200 |
| 28 Feb 2024 | 4.9900 | 5.2200 | 4.9300 | 5.1500 | 5.1500 | 7,761,400 |
| 27 Feb 2024 | 4.9000 | 5.0200 | 4.7500 | 4.8300 | 4.8300 | 15,369,400 |
| 26 Feb 2024 | 4.7000 | 5.0200 | 4.6700 | 4.7400 | 4.7400 | 8,307,100 |
| 23 Feb 2024 | 4.6300 | 4.8400 | 4.3700 | 4.8100 | 4.8100 | 29,668,000 |
| 22 Feb 2024 | 4.6100 | 4.8000 | 4.5500 | 4.6500 | 4.6500 | 8,409,200 |
| 21 Feb 2024 | 4.6500 | 4.7700 | 4.6300 | 4.6900 | 4.6900 | 6,882,800 |
| 20 Feb 2024 | 4.8500 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 12,469,800 |
| 16 Feb 2024 | 4.7800 | 5.1800 | 4.6300 | 4.9400 | 4.9400 | 12,919,100 |
| 15 Feb 2024 | 4.5000 | 4.8400 | 4.4700 | 4.6900 | 4.6900 | 17,289,400 |
| 14 Feb 2024 | 4.4500 | 4.5700 | 4.3900 | 4.5100 | 4.5100 | 10,715,000 |
| 13 Feb 2024 | 4.4200 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 12,730,500 |
| 12 Feb 2024 | 4.6000 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 6,735,400 |
| 09 Feb 2024 | 4.5700 | 4.6500 | 4.5100 | 4.6100 | 4.6100 | 4,995,500 |
| 08 Feb 2024 | 4.4400 | 4.6800 | 4.3300 | 4.6000 | 4.6000 | 9,899,100 |
| 07 Feb 2024 | 4.2400 | 4.5700 | 4.2300 | 4.4400 | 4.4400 | 11,014,700 |
| 06 Feb 2024 | 4.3300 | 4.3800 | 4.1500 | 4.2400 | 4.2400 | 13,552,700 |
| 05 Feb 2024 | 4.4300 | 4.5400 | 4.2100 | 4.3000 | 4.3000 | 11,082,600 |
| 02 Feb 2024 | 4.6400 | 4.7500 | 4.5300 | 4.6800 | 4.6800 | 7,102,800 |
| 01 Feb 2024 | 4.9400 | 4.9600 | 4.6400 | 4.7500 | 4.7500 | 9,349,200 |
| 31 Jan 2024 | 5.1400 | 5.1900 | 4.8800 | 4.8900 | 4.8900 | 7,968,700 |
| 30 Jan 2024 | 5.3700 | 5.4500 | 5.1200 | 5.1200 | 5.1200 | 3,646,600 |
| 29 Jan 2024 | 5.0000 | 5.4300 | 4.9200 | 5.4200 | 5.4200 | 6,811,200 |
| 26 Jan 2024 | 5.1500 | 5.2800 | 5.0900 | 5.0900 | 5.0900 | 6,460,500 |
| 25 Jan 2024 | 5.4300 | 5.4900 | 5.0400 | 5.0600 | 5.0600 | 8,617,100 |
| 24 Jan 2024 | 5.3100 | 5.5400 | 5.1900 | 5.4500 | 5.4500 | 10,414,700 |
| 23 Jan 2024 | 5.4800 | 5.5400 | 5.2400 | 5.2500 | 5.2500 | 9,413,200 |
| 22 Jan 2024 | 4.8300 | 5.3400 | 4.8300 | 5.2500 | 5.2500 | 13,848,200 |
| 19 Jan 2024 | 5.5000 | 5.5000 | 4.9200 | 5.0700 | 5.0700 | 20,257,900 |
| 18 Jan 2024 | 5.4200 | 5.4300 | 5.2900 | 5.4200 | 5.4200 | 13,534,300 |
| 17 Jan 2024 | 5.3200 | 5.4400 | 5.2400 | 5.3300 | 5.3300 | 12,030,000 |
| 16 Jan 2024 | 5.5100 | 5.5900 | 5.2000 | 5.4300 | 5.4300 | 22,836,600 |
| 12 Jan 2024 | 6.0400 | 6.0900 | 5.7300 | 5.8200 | 5.8200 | 13,869,300 |
| 11 Jan 2024 | 6.0900 | 6.1300 | 5.7800 | 6.0400 | 6.0400 | 21,319,000 |
| 10 Jan 2024 | 6.1800 | 6.2000 | 6.0100 | 6.0900 | 6.0900 | 35,460,200 |
| 09 Jan 2024 | 6.7300 | 6.7500 | 6.3000 | 6.5100 | 6.5100 | 31,994,200 |
| 08 Jan 2024 | 6.9200 | 7.0200 | 6.6300 | 6.8200 | 6.8200 | 22,785,800 |
| 05 Jan 2024 | 6.7800 | 7.1600 | 6.7000 | 7.1100 | 7.1100 | 29,469,800 |
| 04 Jan 2024 | 6.7100 | 7.2700 | 6.5000 | 6.8100 | 6.8100 | 130,283,300 |
| 04 Jan 2024 | 2406:1000 Stock split | |||||
| 03 Jan 2024 | 7.2693 | 7.2776 | 6.5170 | 6.8620 | 6.8620 | 126,474,999 |
| 02 Jan 2024 | 7.4190 | 7.7390 | 7.3566 | 7.5021 | 7.5021 | 15,646,459 |
| 29 Dec 2023 | 7.6475 | 7.7099 | 7.4065 | 7.4730 | 7.4730 | 93,630,452 |
| 28 Dec 2023 | 7.4855 | 7.8013 | 7.4647 | 7.7140 | 7.7140 | 15,462,159 |
| 27 Dec 2023 | 7.4813 | 7.6018 | 7.3815 | 7.4397 | 7.4397 | 12,695,259 |
| 26 Dec 2023 | 7.2444 | 7.5021 | 7.1654 | 7.3649 | 7.3649 | 14,171,099 |
| 22 Dec 2023 | 6.8579 | 7.2901 | 6.8329 | 7.1613 | 7.1613 | 15,745,826 |
| 21 Dec 2023 | 6.6500 | 6.8454 | 6.6209 | 6.8329 | 6.8329 | 26,521,579 |
| 20 Dec 2023 | 7.1363 | 7.1737 | 6.7456 | 6.7706 | 6.7706 | 31,825,606 |
| 19 Dec 2023 | 7.3192 | 7.5478 | 7.2444 | 7.2527 | 7.2527 | 18,284,638 |
| 18 Dec 2023 | 7.2319 | 7.3275 | 7.0989 | 7.2652 | 7.2652 | 12,716,432 |
| 15 Dec 2023 | 7.1987 | 7.2569 | 7.0574 | 7.1904 | 7.1904 | 27,149,785 |
| 14 Dec 2023 | 6.8495 | 7.2818 | 6.8495 | 7.1696 | 7.1696 | 26,346,662 |
| 13 Dec 2023 | 6.1970 | 6.6417 | 6.1596 | 6.6209 | 6.6209 | 14,701,622 |
| 12 Dec 2023 | 6.1180 | 6.1721 | 5.9268 | 6.1056 | 6.1056 | 7,917,665 |
| 11 Dec 2023 | 6.2095 | 6.2552 | 6.0599 | 6.1388 | 6.1388 | 13,813,808 |
| 08 Dec 2023 | 6.1388 | 6.4879 | 6.1388 | 6.4505 | 6.4505 | 18,856,303 |
| 07 Dec 2023 | 5.9061 | 6.1139 | 5.8271 | 6.0224 | 6.0224 | 12,376,464 |
| 06 Dec 2023 | 5.6484 | 6.0058 | 5.6442 | 5.8105 | 5.8105 | 21,389,099 |
| 05 Dec 2023 | 5.4073 | 5.5445 | 5.3948 | 5.4198 | 5.4198 | 21,658,812 |
| 04 Dec 2023 | 5.8271 | 5.9310 | 5.6027 | 5.6193 | 5.6193 | 13,380,728 |
| 01 Dec 2023 | 5.6234 | 5.9559 | 5.5777 | 5.9518 | 5.9518 | 10,702,850 |
| *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.