Arcadium Lithium (ALTM)
NYSE: ALTM
· Real-Time Price · USD
5.84
0.00 (0.00%)
At close: Mar 05, 2025, 3:59 PM
ALTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | 0.00% | 93,050,357 |
| Mar 4, 2025 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | 0.00% | 23,235,656 |
| Mar 3, 2025 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | 0.00% | 23,700,774 |
| Feb 28, 2025 | 5.84 | 5.87 | 5.83 | 5.84 | 5.84 | 0.17% | 14,457,597 |
| Feb 27, 2025 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | 0.00% | 12,881,846 |
| Feb 26, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.17% | 12,201,214 |
| Feb 25, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 8,628,472 |
| Feb 24, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.17% | 11,371,986 |
| Feb 21, 2025 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.17% | 46,278,456 |
| Feb 20, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | -0.17% | 15,468,579 |
| Feb 19, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.17% | 18,181,997 |
| Feb 18, 2025 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.00% | 14,716,008 |
| Feb 14, 2025 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.17% | 22,350,549 |
| Feb 13, 2025 | 5.82 | 5.83 | 5.79 | 5.82 | 5.82 | 0.52% | 29,887,730 |
| Feb 12, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | 1.05% | 41,866,733 |
| Feb 11, 2025 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -0.35% | 8,287,718 |
| Feb 10, 2025 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 0.35% | 15,518,727 |
| Feb 7, 2025 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | -0.52% | 9,020,646 |
| Feb 6, 2025 | 5.74 | 5.77 | 5.73 | 5.76 | 5.76 | 0.52% | 11,424,674 |
| Feb 5, 2025 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | -0.35% | 6,979,472 |