Arcadium Lithium plc (ALTM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9700 | 4.1100 | 3.8800 | 3.8800 | 3.8800 | 7,574,500 |
| Apr 25, 2024 | 3.8000 | 3.9800 | 3.7900 | 3.9700 | 3.9700 | 7,605,700 |
| Apr 24, 2024 | 3.9000 | 3.9700 | 3.8000 | 3.8700 | 3.8700 | 9,027,200 |
| Apr 23, 2024 | 3.8100 | 4.0500 | 3.7900 | 3.9400 | 3.9400 | 9,098,900 |
| Apr 22, 2024 | 3.8100 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 6,763,800 |
| Apr 19, 2024 | 3.7500 | 3.9100 | 3.6900 | 3.9000 | 3.9000 | 8,860,100 |
| Apr 18, 2024 | 3.7800 | 3.8800 | 3.6700 | 3.8000 | 3.8000 | 8,484,300 |
| Apr 17, 2024 | 3.7700 | 3.9400 | 3.7500 | 3.7600 | 3.7600 | 6,573,800 |
| Apr 16, 2024 | 3.9300 | 3.9400 | 3.7200 | 3.7500 | 3.7500 | 8,543,200 |
| Apr 15, 2024 | 4.2300 | 4.2400 | 3.9000 | 3.9700 | 3.9700 | 12,303,900 |
| Apr 12, 2024 | 4.2600 | 4.3800 | 4.0800 | 4.1100 | 4.1100 | 7,661,400 |
| Apr 11, 2024 | 4.3100 | 4.4300 | 4.2000 | 4.3900 | 4.3900 | 7,976,000 |
| Apr 10, 2024 | 4.3300 | 4.3900 | 4.2200 | 4.3100 | 4.3100 | 9,720,300 |
| Apr 09, 2024 | 4.4000 | 4.5500 | 4.3800 | 4.3900 | 4.3900 | 9,163,900 |
| Apr 08, 2024 | 4.2700 | 4.5000 | 4.2000 | 4.4500 | 4.4500 | 6,570,200 |
| Apr 05, 2024 | 4.1900 | 4.2700 | 4.1300 | 4.1900 | 4.1900 | 6,509,500 |
| Apr 04, 2024 | 4.4800 | 4.5300 | 4.2000 | 4.2000 | 4.2000 | 7,723,500 |
| Apr 03, 2024 | 4.2200 | 4.4400 | 4.1900 | 4.3700 | 4.3700 | 12,395,100 |
| Apr 02, 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1400 | 4.1400 | 10,049,900 |
| Apr 01, 2024 | 4.4800 | 4.5000 | 4.2800 | 4.3100 | 4.3100 | 8,132,700 |
| Mar 28, 2024 | 4.3800 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | 10,689,000 |
| Mar 27, 2024 | 4.0100 | 4.4800 | 3.9500 | 4.4300 | 4.4300 | 11,672,700 |
| Mar 26, 2024 | 4.2600 | 4.2600 | 4.0200 | 4.0200 | 4.0200 | 9,681,100 |
| Mar 25, 2024 | 4.3900 | 4.4300 | 4.1700 | 4.1900 | 4.1900 | 9,935,400 |
| Mar 22, 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4100 | 4.4100 | 7,424,200 |
| Mar 21, 2024 | 4.7100 | 4.8300 | 4.6200 | 4.6300 | 4.6300 | 10,954,700 |
| Mar 20, 2024 | 4.4900 | 4.7100 | 4.4300 | 4.7000 | 4.7000 | 9,532,300 |
| Mar 19, 2024 | 4.5000 | 4.6400 | 4.4600 | 4.5300 | 4.5300 | 17,850,600 |
| Mar 18, 2024 | 4.5400 | 4.6800 | 4.4900 | 4.6200 | 4.6200 | 20,164,400 |
| Mar 15, 2024 | 4.4500 | 4.5600 | 4.3300 | 4.5400 | 4.5400 | 34,445,000 |
| Mar 14, 2024 | 4.7600 | 4.8400 | 4.4900 | 4.5400 | 4.5400 | 20,173,700 |
| Mar 13, 2024 | 4.8000 | 5.0200 | 4.7700 | 4.8400 | 4.8400 | 19,548,400 |
| Mar 12, 2024 | 4.9600 | 5.0300 | 4.7500 | 4.8100 | 4.8100 | 12,383,200 |
| Mar 11, 2024 | 4.9900 | 5.1100 | 4.9000 | 4.9100 | 4.9100 | 9,683,500 |
| Mar 08, 2024 | 5.2200 | 5.2500 | 4.8300 | 4.8400 | 4.8400 | 8,063,200 |
| Mar 07, 2024 | 4.9600 | 5.2500 | 4.9600 | 5.0600 | 5.0600 | 8,157,200 |
| Mar 06, 2024 | 5.0600 | 5.1000 | 4.7800 | 4.9500 | 4.9500 | 12,900,800 |
| Mar 05, 2024 | 5.2400 | 5.2500 | 4.8000 | 4.8100 | 4.8100 | 16,053,500 |
| Mar 04, 2024 | 5.5700 | 5.6600 | 5.4600 | 5.4800 | 5.4800 | 11,203,300 |
| Mar 01, 2024 | 5.5500 | 5.6200 | 5.3500 | 5.5300 | 5.5300 | 7,995,800 |
| Feb 29, 2024 | 5.2600 | 5.5900 | 5.2600 | 5.4900 | 5.4900 | 16,291,200 |
| Feb 28, 2024 | 4.9900 | 5.2200 | 4.9300 | 5.1500 | 5.1500 | 7,761,400 |
| Feb 27, 2024 | 4.9000 | 5.0200 | 4.7500 | 4.8300 | 4.8300 | 15,369,400 |
| Feb 26, 2024 | 4.7000 | 5.0200 | 4.6700 | 4.7400 | 4.7400 | 8,307,100 |
| Feb 23, 2024 | 4.6300 | 4.8400 | 4.3700 | 4.8100 | 4.8100 | 29,668,000 |
| Feb 22, 2024 | 4.6100 | 4.8000 | 4.5500 | 4.6500 | 4.6500 | 8,409,200 |
| Feb 21, 2024 | 4.6500 | 4.7700 | 4.6300 | 4.6900 | 4.6900 | 6,882,800 |
| Feb 20, 2024 | 4.8500 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 12,469,800 |
| Feb 16, 2024 | 4.7800 | 5.1800 | 4.6300 | 4.9400 | 4.9400 | 12,919,100 |
| Feb 15, 2024 | 4.5000 | 4.8400 | 4.4700 | 4.6900 | 4.6900 | 17,289,400 |
| Feb 14, 2024 | 4.4500 | 4.5700 | 4.3900 | 4.5100 | 4.5100 | 10,715,000 |
| Feb 13, 2024 | 4.4200 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 12,730,500 |
| Feb 12, 2024 | 4.6000 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 6,735,400 |
| Feb 09, 2024 | 4.5700 | 4.6500 | 4.5100 | 4.6100 | 4.6100 | 4,995,500 |
| Feb 08, 2024 | 4.4400 | 4.6800 | 4.3300 | 4.6000 | 4.6000 | 9,899,100 |
| Feb 07, 2024 | 4.2400 | 4.5700 | 4.2300 | 4.4400 | 4.4400 | 11,014,700 |
| Feb 06, 2024 | 4.3300 | 4.3800 | 4.1500 | 4.2400 | 4.2400 | 13,552,700 |
| Feb 05, 2024 | 4.4300 | 4.5400 | 4.2100 | 4.3000 | 4.3000 | 11,082,600 |
| Feb 02, 2024 | 4.6400 | 4.7500 | 4.5300 | 4.6800 | 4.6800 | 7,102,800 |
| Feb 01, 2024 | 4.9400 | 4.9600 | 4.6400 | 4.7500 | 4.7500 | 9,349,200 |
| Jan 31, 2024 | 5.1400 | 5.1900 | 4.8800 | 4.8900 | 4.8900 | 7,968,700 |
| Jan 30, 2024 | 5.3700 | 5.4500 | 5.1200 | 5.1200 | 5.1200 | 3,646,600 |
| Jan 29, 2024 | 5.0000 | 5.4300 | 4.9200 | 5.4200 | 5.4200 | 6,811,200 |
| Jan 26, 2024 | 5.1500 | 5.2800 | 5.0900 | 5.0900 | 5.0900 | 6,460,500 |
| Jan 25, 2024 | 5.4300 | 5.4900 | 5.0400 | 5.0600 | 5.0600 | 8,617,100 |
| Jan 24, 2024 | 5.3100 | 5.5400 | 5.1900 | 5.4500 | 5.4500 | 10,414,700 |
| Jan 23, 2024 | 5.4800 | 5.5400 | 5.2400 | 5.2500 | 5.2500 | 9,413,200 |
| Jan 22, 2024 | 4.8300 | 5.3400 | 4.8300 | 5.2500 | 5.2500 | 13,848,200 |
| Jan 19, 2024 | 5.5000 | 5.5000 | 4.9200 | 5.0700 | 5.0700 | 20,257,900 |
| Jan 18, 2024 | 5.4200 | 5.4300 | 5.2900 | 5.4200 | 5.4200 | 13,534,300 |
| Jan 17, 2024 | 5.3200 | 5.4400 | 5.2400 | 5.3300 | 5.3300 | 12,030,000 |
| Jan 16, 2024 | 5.5100 | 5.5900 | 5.2000 | 5.4300 | 5.4300 | 22,836,600 |
| Jan 12, 2024 | 6.0400 | 6.0900 | 5.7300 | 5.8200 | 5.8200 | 13,869,300 |
| Jan 11, 2024 | 6.0900 | 6.1300 | 5.7800 | 6.0400 | 6.0400 | 21,319,000 |
| Jan 10, 2024 | 6.1800 | 6.2000 | 6.0100 | 6.0900 | 6.0900 | 35,460,200 |
| Jan 09, 2024 | 6.7300 | 6.7500 | 6.3000 | 6.5100 | 6.5100 | 31,994,200 |
| Jan 08, 2024 | 6.9200 | 7.0200 | 6.6300 | 6.8200 | 6.8200 | 22,785,800 |
| Jan 05, 2024 | 6.7800 | 7.1600 | 6.7000 | 7.1100 | 7.1100 | 29,469,800 |
| Jan 04, 2024 | 6.7100 | 7.2700 | 6.5000 | 6.8100 | 6.8100 | 130,283,300 |
| Jan 04, 2024 | 2406:1000 Stock Split | |||||
| Jan 03, 2024 | 7.2693 | 7.2776 | 6.5170 | 6.8620 | 6.8620 | 126,474,999 |
| Jan 02, 2024 | 7.4190 | 7.7390 | 7.3566 | 7.5021 | 7.5021 | 15,646,459 |
| Dec 29, 2023 | 7.6475 | 7.7099 | 7.4065 | 7.4730 | 7.4730 | 93,630,452 |
| Dec 28, 2023 | 7.4855 | 7.8013 | 7.4647 | 7.7140 | 7.7140 | 15,462,159 |
| Dec 27, 2023 | 7.4813 | 7.6018 | 7.3815 | 7.4397 | 7.4397 | 12,695,259 |
| Dec 26, 2023 | 7.2444 | 7.5021 | 7.1654 | 7.3649 | 7.3649 | 14,171,099 |
| Dec 22, 2023 | 6.8579 | 7.2901 | 6.8329 | 7.1613 | 7.1613 | 15,745,826 |
| Dec 21, 2023 | 6.6500 | 6.8454 | 6.6209 | 6.8329 | 6.8329 | 26,521,579 |
| Dec 20, 2023 | 7.1363 | 7.1737 | 6.7456 | 6.7706 | 6.7706 | 31,825,606 |
| Dec 19, 2023 | 7.3192 | 7.5478 | 7.2444 | 7.2527 | 7.2527 | 18,284,638 |
| Dec 18, 2023 | 7.2319 | 7.3275 | 7.0989 | 7.2652 | 7.2652 | 12,716,432 |
| Dec 15, 2023 | 7.1987 | 7.2569 | 7.0574 | 7.1904 | 7.1904 | 27,149,785 |
| Dec 14, 2023 | 6.8495 | 7.2818 | 6.8495 | 7.1696 | 7.1696 | 26,346,662 |
| Dec 13, 2023 | 6.1970 | 6.6417 | 6.1596 | 6.6209 | 6.6209 | 14,701,622 |
| Dec 12, 2023 | 6.1180 | 6.1721 | 5.9268 | 6.1056 | 6.1056 | 7,917,665 |
| Dec 11, 2023 | 6.2095 | 6.2552 | 6.0599 | 6.1388 | 6.1388 | 13,813,808 |
| Dec 08, 2023 | 6.1388 | 6.4879 | 6.1388 | 6.4505 | 6.4505 | 18,856,303 |
| Dec 07, 2023 | 5.9061 | 6.1139 | 5.8271 | 6.0224 | 6.0224 | 12,376,464 |
| Dec 06, 2023 | 5.6484 | 6.0058 | 5.6442 | 5.8105 | 5.8105 | 21,389,099 |
| Dec 05, 2023 | 5.4073 | 5.5445 | 5.3948 | 5.4198 | 5.4198 | 21,658,812 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.