Dark

ALTM
Arcadium Lithium plc
stock NYSE

Inactive

Mar 5, 2025

5.84USD0.000%(0.00)91,441,641

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-05	5.8500	5.8500	5.8400	5.8400	0.000%	91,441,641	0.000%
2025-03-04	5.8400	5.8400	5.8400	5.8400	0.000%	2,336,626	0.000%
2025-03-03	5.8400	5.8400	5.8400	5.8400	0.000%	22,908,940	0.000%
2025-02-28	5.8400	5.8500	5.8300	5.8400	+0.086%	14,393,196	0.000%
2025-02-27	5.8400	5.8400	5.8350	5.8350	+0.086%	6,945,495	+0.086%
2025-02-26	5.8300	5.8400	5.8200	5.8300	0.000%	12,150,139	+0.172%
2025-02-25	5.8400	5.8400	5.8200	5.8300	-0.171%	8,184,562	+0.172%
2025-02-24	5.8200	5.8400	5.8200	5.8400	+0.344%	10,670,583	0.000%
2025-02-21	5.8400	5.8400	5.8200	5.8200	-0.172%	45,655,416	+0.344%
2025-02-20	5.8400	5.8400	5.8200	5.8300	0.000%	15,073,856	+0.172%
2025-02-19	5.8200	5.8400	5.8200	5.8300	0.000%	17,738,683	+0.172%
2025-02-18	5.8200	5.8400	5.8200	5.8300	+0.172%	14,223,292	+0.172%
2025-02-14	5.8300	5.8300	5.8200	5.8200	0.000%	22,184,360	+0.344%
2025-02-13	5.8200	5.8200	5.8000	5.8200	+0.345%	26,996,834	+0.344%
2025-02-12	5.8000	5.8100	5.7900	5.8000	+1.399%	37,140,181	+0.690%
2025-02-11	5.7400	5.7500	5.7200	5.7200	-0.694%	8,144,013	+2.098%
2025-02-10	5.7400	5.7600	5.7400	5.7600	+0.174%	12,727,963	+1.389%
2025-02-07	5.7500	5.7600	5.7400	5.7500	-0.174%	8,900,989	+1.565%
2025-02-06	5.7400	5.7600	5.7400	5.7600	+0.524%	11,193,783	+1.389%
2025-02-05	5.7400	5.7500	5.7200	5.7300	-0.174%	6,565,119	+1.920%
2025-02-04	5.7400	5.7500	5.7400	5.7400	+0.350%	7,600,355	+1.742%
2025-02-03	5.7300	5.7400	5.6800	5.7200	-0.175%	17,771,509	+2.098%
2025-01-31	5.7500	5.7600	5.7200	5.7300	-0.348%	16,512,772	+1.920%
2025-01-30	5.7500	5.7600	5.7400	5.7500	0.000%	7,039,318	+1.565%
2025-01-29	5.7200	5.7600	5.7200	5.7500	+0.701%	9,298,703	+1.565%
2025-01-28	5.7400	5.7400	5.7100	5.7100	-0.349%	12,783,047	+2.277%
2025-01-27	5.7400	5.7500	5.7300	5.7300	-0.521%	9,651,736	+1.920%
2025-01-24	5.7400	5.7600	5.7400	5.7600	+0.348%	19,286,150	+1.389%
2025-01-23	5.7300	5.7400	5.7300	5.7400	0.000%	9,801,650	+1.742%
2025-01-22	5.7200	5.7500	5.7100	5.7400	+0.175%	18,726,802	+1.742%
2025-01-21	5.7200	5.7300	5.7100	5.7300	+0.175%	10,332,616	+1.920%
2025-01-17	5.7100	5.7300	5.7100	5.7200	+0.351%	8,358,860	+2.098%
2025-01-16	5.7200	5.7300	5.7000	5.7000	-0.350%	16,159,500	+2.456%
2025-01-15	5.7100	5.7200	5.7000	5.7200	+0.175%	6,038,439	+2.098%
2025-01-14	5.7000	5.7200	5.7000	5.7100	+0.175%	23,479,010	+2.277%
2025-01-13	5.6800	5.7000	5.6800	5.7000	+0.707%	17,146,839	+2.456%
2025-01-10	5.7000	5.7000	5.6600	5.6600	-0.702%	42,143,010	+3.180%
2025-01-08	5.7200	5.7300	5.7000	5.7000	+7.955%	107,595,854	+2.456%
2025-01-07	5.2000	5.3000	5.2000	5.2800	+1.149%	8,580,410	+10.606%
2025-01-06	5.2600	5.2900	5.2100	5.2200	-0.760%	5,299,165	+11.877%
2025-01-03	5.2000	5.2900	5.1700	5.2600	+1.741%	11,549,289	+11.027%
2025-01-02	5.1100	5.1800	5.1100	5.1700	+0.780%	6,896,046	+12.959%
2024-12-31	5.1900	5.1900	5.1200	5.1300	-0.195%	9,934,414	+13.840%
2024-12-30	5.1200	5.1800	5.1100	5.1400	+0.195%	6,747,599	+13.619%
2024-12-27	5.1500	5.2000	5.0900	5.1300	-0.965%	5,997,503	+13.840%
2024-12-26	5.2300	5.2800	5.1800	5.1800	-1.521%	5,263,589	+12.741%
2024-12-24	5.1400	5.2600	5.1400	5.2600	+5.835%	11,198,933	+11.027%
2024-12-23	4.8800	5.0400	4.8800	4.9700	+2.053%	12,832,467	+17.505%
2024-12-20	4.8800	4.9400	4.8100	4.8700	0.000%	31,967,919	+19.918%
2024-12-19	4.9900	5.0600	4.8700	4.8700	-2.012%	19,115,248	+19.918%
2024-12-18	5.0500	5.0700	4.9300	4.9700	-1.584%	15,575,101	+17.505%
2024-12-17	5.0600	5.0900	5.0300	5.0500	-0.591%	11,392,656	+15.644%
2024-12-16	5.1300	5.1400	5.0800	5.0800	-1.167%	13,217,957	+14.961%
2024-12-13	5.1800	5.2200	5.1400	5.1400	-1.533%	9,496,500	+13.619%
2024-12-12	5.1300	5.2200	5.1100	5.2200	+1.953%	7,922,048	+11.877%
2024-12-11	5.1400	5.1400	5.1100	5.1200	0.000%	6,009,299	+14.063%
2024-12-10	5.1200	5.1800	5.1100	5.1200	-0.195%	8,496,579	+14.063%
2024-12-09	5.2400	5.2700	5.1200	5.1300	-2.099%	9,172,477	+13.840%
2024-12-06	5.1500	5.2600	5.1400	5.2400	+2.544%	8,361,665	+11.450%
2024-12-05	5.1400	5.1600	5.1000	5.1100	-0.584%	7,871,955	+14.286%
2024-12-04	5.1100	5.1600	5.1100	5.1400	+0.587%	6,842,536	+13.619%
2024-12-03	5.1400	5.1700	5.0900	5.1100	-0.777%	11,954,466	+14.286%
2024-12-02	5.2600	5.2900	4.9700	5.1500	-2.091%	25,785,075	+13.398%
2024-11-29	5.2600	5.2800	5.2500	5.2600	+0.574%	3,619,120	+11.027%
2024-11-27	5.2800	5.2800	5.2300	5.2300	+0.192%	5,214,035	+11.663%
2024-11-26	5.2800	5.3100	5.2200	5.2200	-1.880%	5,756,197	+11.877%
2024-11-25	5.3200	5.3600	5.2900	5.3200	+0.567%	7,424,036	+9.774%
2024-11-22	5.2400	5.3000	5.2400	5.2900	+0.189%	7,074,843	+10.397%
2024-11-21	5.2000	5.2900	5.1900	5.2800	+1.538%	5,155,369	+10.606%
2024-11-20	5.1800	5.2200	5.1700	5.2000	+0.193%	7,889,336	+12.308%
2024-11-19	5.1500	5.2100	5.1500	5.1900	0.000%	8,386,120	+12.524%
2024-11-18	5.2200	5.2300	5.1900	5.1900	-0.575%	10,333,765	+12.524%
2024-11-15	5.2400	5.2600	5.2100	5.2200	0.000%	12,371,213	+11.877%
2024-11-14	5.2600	5.2800	5.2000	5.2200	-0.382%	17,967,106	+11.877%
2024-11-13	5.2900	5.3200	5.2100	5.2400	-1.318%	13,027,603	+11.450%
2024-11-12	5.3600	5.3600	5.3000	5.3100	-1.117%	10,945,395	+9.981%
2024-11-11	5.3300	5.3900	5.3300	5.3700	+0.187%	11,658,337	+8.752%
2024-11-08	5.3700	5.4100	5.3300	5.3600	-0.557%	15,371,338	+8.955%
2024-11-07	5.4400	5.4500	5.3800	5.3900	-0.919%	8,276,402	+8.349%
2024-11-06	5.4500	5.4700	5.3400	5.4400	-0.183%	17,484,137	+7.353%
2024-11-05	5.4400	5.4600	5.4200	5.4500	+0.368%	9,524,102	+7.156%
2024-11-04	5.4400	5.4500	5.4100	5.4300	0.000%	12,027,618	+7.551%
2024-11-01	5.3900	5.4700	5.3600	5.4300	+0.556%	12,411,847	+7.551%
2024-10-31	5.3600	5.4000	5.3000	5.4000	+0.746%	12,370,734	+8.148%
2024-10-30	5.4300	5.4300	5.3400	5.3600	-1.289%	17,979,875	+8.955%
2024-10-29	5.4700	5.4700	5.4300	5.4300	-0.731%	12,815,719	+7.551%
2024-10-28	5.4600	5.4900	5.4500	5.4700	+0.183%	10,962,368	+6.764%
2024-10-25	5.4900	5.5100	5.4500	5.4600	-0.546%	24,364,690	+6.960%
2024-10-24	5.5200	5.5300	5.4900	5.4900	-0.723%	23,352,056	+6.375%
2024-10-23	5.5200	5.5350	5.4700	5.5300	0.000%	29,499,873	+5.606%
2024-10-22	5.5200	5.5400	5.5200	5.5300	+0.181%	14,640,687	+5.606%
2024-10-21	5.5300	5.5300	5.5100	5.5200	-0.181%	24,039,221	+5.797%
2024-10-18	5.5300	5.5400	5.5200	5.5300	0.000%	17,620,911	+5.606%
2024-10-17	5.5300	5.5500	5.5200	5.5300	-0.181%	29,552,535	+5.606%
2024-10-16	5.5400	5.5500	5.5300	5.5400	+0.181%	32,542,093	+5.415%
2024-10-15	5.5300	5.5500	5.5200	5.5300	0.000%	36,512,431	+5.606%
2024-10-14	5.5400	5.5400	5.5000	5.5300	-0.360%	29,613,357	+5.606%
2024-10-11	5.5300	5.5600	5.5300	5.5500	+0.362%	40,023,333	+5.225%
2024-10-10	5.5400	5.5600	5.5300	5.5300	-0.360%	58,329,186	+5.606%
2024-10-09	5.5500	5.5800	5.5200	5.5500	+30.896%	415,133,213	+5.225%
2024-10-08	4.0700	4.3400	4.0100	4.2400	+1.679%	26,939,776	+37.736%
2024-10-07	4.2800	4.4000	3.9800	4.1700	+35.390%	87,577,745	+40.048%
2024-10-04	2.9500	3.1900	2.9500	3.0800	+10.000%	28,021,752	+89.610%
2024-10-03	2.8000	2.8400	2.7700	2.8000	-2.439%	9,875,453	+108.571%
2024-10-02	2.8400	2.9200	2.8100	2.8700	+1.056%	11,419,445	+103.484%
2024-10-01	2.8800	2.8800	2.7800	2.8400	-0.699%	7,703,815	+105.634%
2024-09-30	2.9300	2.9400	2.8100	2.8600	-0.694%	7,949,609	+104.196%
2024-09-27	2.8800	2.9600	2.8400	2.8800	+2.128%	12,947,627	+102.778%
2024-09-26	2.6900	2.8400	2.6800	2.8200	+8.880%	11,092,705	+107.092%
2024-09-25	2.6200	2.6700	2.5700	2.5900	0.000%	8,531,039	+125.483%
2024-09-24	2.5800	2.6600	2.5700	2.5900	+3.187%	13,545,014	+125.483%
2024-09-23	2.5400	2.5600	2.4800	2.5100	-0.397%	8,296,041	+132.669%
2024-09-20	2.4500	2.6100	2.4300	2.5200	+0.800%	20,152,777	+131.746%
2024-09-19	2.5900	2.5900	2.4600	2.5000	+1.626%	12,031,651	+133.600%
2024-09-18	2.4600	2.6100	2.4400	2.4600	0.000%	10,821,547	+137.398%
2024-09-17	2.4700	2.5300	2.4500	2.4600	+0.408%	10,173,266	+137.398%
2024-09-16	2.4800	2.4800	2.4100	2.4500	+0.410%	5,661,033	+138.367%
2024-09-13	2.4800	2.4900	2.3800	2.4400	-1.215%	8,078,341	+139.344%
2024-09-12	2.6000	2.6000	2.4300	2.4700	-5.364%	9,076,536	+136.437%
2024-09-11	2.6000	2.6700	2.4900	2.6100	+14.978%	14,801,350	+123.755%
2024-09-10	2.2500	2.2900	2.2100	2.2700	0.000%	8,922,125	+157.269%
2024-09-09	2.2700	2.3100	2.2600	2.2700	+0.442%	9,985,031	+157.269%
2024-09-06	2.3300	2.3300	2.1900	2.2600	-5.833%	13,555,526	+158.407%
2024-09-05	2.4400	2.4700	2.3800	2.4000	-1.639%	8,443,025	+143.333%
2024-09-04	2.4000	2.4900	2.3900	2.4400	0.000%	8,599,932	+139.344%
2024-09-03	2.5700	2.5800	2.4000	2.4400	-9.963%	18,169,054	+139.344%
2024-08-30	2.7200	2.7400	2.6700	2.7100	+1.498%	5,850,320	+115.498%
2024-08-29	2.6600	2.7400	2.6200	2.6700	+1.136%	6,531,050	+118.727%
2024-08-28	2.6900	2.7200	2.6000	2.6400	-2.583%	5,659,796	+121.212%
2024-08-27	2.7600	2.7800	2.6700	2.7100	-1.812%	11,362,258	+115.498%
2024-08-26	2.8700	2.8800	2.7500	2.7600	-0.719%	7,289,838	+111.594%
2024-08-23	2.7100	2.8200	2.7000	2.7800	+3.731%	7,490,884	+110.072%
2024-08-22	2.7800	2.8200	2.6600	2.6800	-7.266%	13,730,300	+117.910%
2024-08-21	2.7400	2.8900	2.7200	2.8900	+7.836%	17,120,374	+102.076%
2024-08-20	2.6800	2.7000	2.6600	2.6800	+1.132%	9,721,981	+117.910%
2024-08-19	2.6900	2.6900	2.6200	2.6500	-1.119%	7,840,279	+120.377%
2024-08-16	2.6600	2.7000	2.6200	2.6800	0.000%	13,201,458	+117.910%
2024-08-15	2.7100	2.7700	2.6700	2.6800	+3.876%	9,625,337	+117.910%
2024-08-14	2.6900	2.7000	2.5300	2.5800	-4.797%	13,999,509	+126.357%
2024-08-13	2.6600	2.7100	2.6200	2.7100	+1.498%	9,037,136	+115.498%
2024-08-12	2.8000	2.8000	2.6400	2.6700	-4.301%	10,253,597	+118.727%
2024-08-09	2.8400	2.8700	2.7600	2.7900	+0.360%	8,097,029	+109.319%
2024-08-08	2.7400	2.8400	2.7100	2.7800	+3.346%	9,260,556	+110.072%
2024-08-07	2.9900	2.9900	2.6300	2.6900	+1.894%	21,692,276	+117.100%
2024-08-06	2.5550	2.6600	2.5100	2.6400	+3.937%	14,701,843	+121.212%
2024-08-05	2.6100	2.7100	2.5000	2.5400	-10.563%	22,644,403	+129.921%
2024-08-02	2.8700	2.9650	2.7550	2.8400	-5.960%	21,235,281	+105.634%
2024-08-01	3.2000	3.2050	3.0000	3.0200	-5.031%	13,703,875	+93.377%
2024-07-31	3.1600	3.3200	3.1450	3.1800	+0.633%	14,784,382	+83.648%
2024-07-30	3.2200	3.2300	3.1150	3.1600	-2.469%	11,410,952	+84.810%
2024-07-29	3.4000	3.4000	3.2200	3.2400	-5.263%	8,331,917	+80.247%
2024-07-26	3.4550	3.4550	3.3200	3.4200	+3.323%	5,772,122	+70.760%
2024-07-25	3.3200	3.4250	3.2450	3.3100	+0.608%	7,159,949	+76.435%
2024-07-24	3.3550	3.3950	3.2800	3.2900	-4.638%	7,982,935	+77.508%
2024-07-23	3.4400	3.4800	3.3950	3.4500	-2.542%	7,473,637	+69.275%
2024-07-22	3.5400	3.5800	3.4750	3.5400	+0.855%	6,812,530	+64.972%
2024-07-19	3.6000	3.6100	3.4550	3.5100	-3.039%	7,286,101	+66.382%
2024-07-18	3.6200	3.7650	3.6000	3.6200	-1.630%	7,232,006	+61.326%
2024-07-17	3.7400	3.7750	3.5900	3.6800	-0.809%	8,962,917	+58.696%
2024-07-16	3.6250	3.7400	3.6000	3.7100	+3.343%	9,000,263	+57.412%
2024-07-15	3.5200	3.6100	3.4100	3.5900	-2.446%	10,436,547	+62.674%
2024-07-12	3.6100	3.7350	3.5550	3.6800	+4.249%	8,825,193	+58.696%
2024-07-11	3.4850	3.6350	3.4800	3.5300	+4.438%	8,326,788	+65.439%
2024-07-10	3.2600	3.4000	3.2600	3.3800	+3.364%	5,973,495	+72.781%
2024-07-09	3.3400	3.3400	3.2050	3.2700	-3.540%	6,236,927	+78.593%
2024-07-08	3.4200	3.4850	3.3900	3.3900	+0.593%	6,842,733	+72.271%
2024-07-05	3.4400	3.4550	3.3200	3.3700	-2.882%	4,962,577	+73.294%
2024-07-03	3.2900	3.5350	3.2900	3.4700	+7.764%	8,562,925	+68.300%
2024-07-02	3.3400	3.4000	3.2050	3.2200	-1.227%	11,634,235	+81.366%
2024-07-01	3.3500	3.3750	3.2500	3.2600	-2.395%	6,705,273	+79.141%
2024-06-28	3.4100	3.4150	3.2600	3.3400	-2.053%	60,424,804	+74.850%
2024-06-27	3.4550	3.4550	3.2850	3.4100	-4.881%	12,347,172	+71.261%
2024-06-26	3.3550	3.6400	3.3550	3.5850	+12.382%	14,608,615	+62.901%
2024-06-25	3.3100	3.3100	3.1050	3.1900	-3.625%	9,505,668	+83.072%
2024-06-24	3.2900	3.4400	3.2150	3.3100	+2.003%	20,971,149	+76.435%
2024-06-21	3.3000	3.3000	3.1850	3.2450	-1.667%	23,107,676	+79.969%
2024-06-20	3.3200	3.3300	3.2300	3.3000	-1.786%	7,922,907	+76.970%
2024-06-18	3.3600	3.4800	3.3600	3.3600	-0.592%	8,961,552	+73.810%
2024-06-17	3.4450	3.5000	3.2900	3.3800	-2.312%	11,933,417	+72.781%
2024-06-14	3.5900	3.6150	3.4450	3.4600	-4.420%	15,021,824	+68.786%
2024-06-13	3.8150	3.8400	3.6050	3.6200	-6.218%	8,560,529	+61.326%
2024-06-12	4.1050	4.1550	3.7650	3.8600	-0.771%	10,683,852	+51.295%
2024-06-11	3.9500	3.9800	3.8350	3.8900	-2.993%	8,059,513	+50.129%
2024-06-10	4.0850	4.0850	3.9250	4.0100	-3.140%	7,869,143	+45.636%
2024-06-07	4.1800	4.2500	4.0800	4.1400	-3.271%	4,908,922	+41.063%
2024-06-06	4.2500	4.3200	4.1600	4.2800	-0.696%	4,830,437	+36.449%
2024-06-05	4.2750	4.3100	4.1900	4.3100	+2.864%	4,325,313	+35.499%
2024-06-04	4.2300	4.2600	4.1800	4.1900	-2.331%	4,727,829	+39.379%
2024-06-03	4.5250	4.5300	4.2800	4.2900	-3.160%	5,351,723	+36.131%
2024-05-31	4.4850	4.5750	4.3300	4.4300	-1.774%	9,735,040	+31.828%
2024-05-30	4.4900	4.5850	4.4700	4.5100	+3.440%	8,458,086	+29.490%
2024-05-29	4.5100	4.6200	4.3500	4.3600	-4.595%	8,778,366	+33.945%
2024-05-28	4.7100	4.7550	4.5500	4.5700	-2.766%	8,279,218	+27.790%
2024-05-24	4.6400	4.7950	4.6400	4.7000	+3.297%	6,451,740	+24.255%
2024-05-23	4.7100	4.7100	4.5050	4.5500	-3.191%	7,083,155	+28.352%
2024-05-22	4.7400	4.7900	4.6450	4.7000	-0.844%	6,298,161	+24.255%
2024-05-21	4.7700	4.9400	4.7350	4.7400	-1.455%	4,302,011	+23.207%
2024-05-20	4.8550	4.9600	4.7300	4.8100	-0.825%	6,549,139	+21.414%
2024-05-17	4.7700	4.8750	4.7000	4.8500	+2.105%	7,801,124	+20.412%
2024-05-16	4.6500	4.8550	4.5700	4.7500	+2.814%	8,820,685	+22.947%
2024-05-15	4.8550	4.8550	4.5300	4.6200	-5.328%	11,644,604	+26.407%
2024-05-14	4.7900	4.9650	4.7900	4.8800	+4.721%	8,275,589	+19.672%
2024-05-13	4.7500	4.8200	4.6400	4.6600	+0.215%	7,682,641	+25.322%
2024-05-10	4.7500	4.7500	4.5600	4.6500	-2.311%	5,205,406	+25.591%
2024-05-09	4.6900	4.8200	4.5950	4.7600	+4.158%	7,815,021	+22.689%
2024-05-08	4.5600	4.7100	4.5350	4.5700	-3.586%	10,045,012	+27.790%
2024-05-07	4.7600	4.9050	4.7000	4.7400	-0.420%	10,094,206	+23.207%
2024-05-06	4.7800	4.8600	4.7000	4.7600	+1.601%	6,767,299	+22.689%
2024-05-03	4.8700	4.8800	4.6700	4.6850	-0.951%	9,512,542	+24.653%
2024-05-02	4.5750	4.7650	4.4500	4.7300	+3.956%	12,775,894	+23.467%
2024-05-01	4.3500	4.6700	4.3200	4.5500	+3.409%	12,323,676	+28.352%
2024-04-30	4.3300	4.4550	4.2400	4.4000	-2.655%	24,024,094	+32.727%
2024-04-29	4.1000	4.5350	4.1000	4.5200	+16.495%	19,543,734	+29.204%
2024-04-26	3.9850	4.1000	3.8800	3.8800	-2.267%	7,574,462	+50.515%
2024-04-25	3.8050	3.9750	3.7900	3.9700	+2.584%	7,557,435	+47.103%
2024-04-24	3.9300	3.9500	3.8000	3.8700	-1.777%	8,995,663	+50.904%
2024-04-23	3.8000	4.0450	3.8000	3.9400	+2.604%	9,046,570	+48.223%
2024-04-22	3.8200	3.8800	3.7000	3.8400	-1.538%	6,471,592	+52.083%
2024-04-19	3.7100	3.9100	3.7100	3.9000	+2.632%	8,860,089	+49.744%
2024-04-18	3.8000	3.8800	3.6800	3.8000	+1.064%	8,478,575	+53.684%
2024-04-17	3.7650	3.9350	3.7550	3.7600	+0.267%	6,568,178	+55.319%
2024-04-16	3.9250	3.9250	3.7250	3.7500	-5.542%	8,510,459	+55.733%
2024-04-15	4.2300	4.2300	3.9000	3.9700	-3.406%	12,296,166	+47.103%
2024-04-12	4.3520	4.3520	4.0800	4.1100	-6.378%	7,270,455	+42.092%
2024-04-11	4.3150	4.4150	4.2000	4.3900	+1.856%	7,958,718	+33.030%
2024-04-10	4.3200	4.3900	4.2250	4.3100	-1.822%	9,716,786	+35.499%
2024-04-09	4.4600	4.5500	4.3850	4.3900	-1.348%	9,151,238	+33.030%
2024-04-08	4.2700	4.5000	4.2000	4.4500	+6.205%	6,520,968	+31.236%
2024-04-05	4.1650	4.2700	4.1500	4.1900	-0.238%	6,505,968	+39.379%
2024-04-04	4.5000	4.5000	4.1950	4.2000	-3.890%	7,716,476	+39.048%
2024-04-03	4.2000	4.4350	4.1950	4.3700	+5.556%	11,718,136	+33.638%
2024-04-02	4.1800	4.2350	4.0950	4.1400	-3.944%	9,965,697	+41.063%
2024-04-01	4.4800	4.4950	4.2800	4.3100	0.000%	7,829,712	+35.499%
2024-03-28	4.4000	4.4850	4.3100	4.3100	-2.709%	10,683,225	+35.499%
2024-03-27	4.0000	4.4800	3.9500	4.4300	+10.199%	11,382,247	+31.828%
2024-03-26	4.2350	4.2400	4.0200	4.0200	-4.057%	9,670,822	+45.274%
2024-03-25	4.3900	4.4300	4.1750	4.1900	-4.989%	9,892,035	+39.379%
2024-03-22	4.5900	4.5900	4.4000	4.4100	-4.752%	7,421,941	+32.426%
2024-03-21	4.7150	4.8200	4.6200	4.6300	-1.174%	10,943,011	+26.134%
2024-03-20	4.4900	4.7100	4.4350	4.6850	+3.422%	9,484,915	+24.653%
2024-03-19	4.4800	4.6450	4.4550	4.5300	-1.948%	17,848,716	+28.918%
2024-03-18	4.5500	4.6750	4.4900	4.6200	+1.762%	19,613,996	+26.407%
2024-03-15	4.4900	4.5500	4.3350	4.5400	-0.439%	34,443,185	+28.634%
2024-03-14	4.7900	4.8200	4.4850	4.5600	-5.785%	20,161,106	+28.070%
2024-03-13	4.7900	5.0200	4.7850	4.8400	+0.624%	19,295,864	+20.661%
2024-03-12	4.9600	5.0250	4.7500	4.8100	-2.037%	12,092,744	+21.414%
2024-03-11	4.9900	5.1050	4.9000	4.9100	+1.446%	9,458,499	+18.941%
2024-03-08	5.2000	5.2500	4.8300	4.8400	-4.348%	8,052,780	+20.661%
2024-03-07	4.9950	5.2450	4.9950	5.0600	+2.222%	8,151,228	+15.415%
2024-03-06	5.0600	5.0900	4.7850	4.9500	+3.125%	12,844,610	+17.980%
2024-03-05	5.2400	5.2400	4.8000	4.8000	-12.409%	15,951,718	+21.667%
2024-03-04	5.5100	5.6600	5.4700	5.4800	-0.904%	11,170,035	+6.569%
2024-03-01	5.5400	5.6100	5.3550	5.5300	+0.729%	7,747,820	+5.606%
2024-02-29	5.3050	5.5800	5.3000	5.4900	+6.602%	16,272,084	+6.375%
2024-02-28	4.9400	5.2150	4.9400	5.1500	+6.625%	7,713,292	+13.398%
2024-02-27	4.9450	5.0100	4.7500	4.8300	+1.899%	15,325,717	+20.911%
2024-02-26	4.7300	5.0150	4.6700	4.7400	-1.455%	8,306,298	+23.207%
2024-02-23	4.6300	4.8350	4.3700	4.8100	+3.441%	29,274,057	+21.414%
2024-02-22	4.6500	4.8000	4.5550	4.6500	-0.853%	8,323,132	+25.591%
2024-02-21	4.6500	4.7700	4.6350	4.6900	+0.860%	6,875,906	+24.520%
2024-02-20	4.8100	4.8300	4.6200	4.6500	-5.870%	12,197,973	+25.591%
2024-02-16	4.6600	5.1700	4.6400	4.9400	+5.330%	12,877,030	+18.219%
2024-02-15	4.4900	4.8350	4.4850	4.6900	+3.991%	17,215,972	+24.520%
2024-02-14	4.4500	4.5700	4.3850	4.5100	+2.036%	10,641,478	+29.490%
2024-02-13	4.4600	4.5500	4.4000	4.4200	-4.741%	12,671,041	+32.127%
2024-02-12	4.6200	4.7700	4.5750	4.6400	+0.651%	6,731,523	+25.862%
2024-02-09	4.6000	4.6500	4.5100	4.6100	+0.217%	4,952,172	+26.681%
2024-02-08	4.4000	4.6750	4.3400	4.6000	+3.604%	9,804,063	+26.957%
2024-02-07	4.2400	4.5650	4.2300	4.4400	+4.717%	11,011,157	+31.532%
2024-02-06	4.3050	4.3800	4.1550	4.2400	-1.395%	13,538,733	+37.736%
2024-02-05	4.4300	4.5300	4.2100	4.3000	-8.218%	11,068,396	+35.814%
2024-02-02	4.6400	4.7450	4.5400	4.6850	-1.368%	7,102,847	+24.653%
2024-02-01	4.9400	4.9600	4.6500	4.7500	-2.764%	8,100,546	+22.947%
2024-01-31	5.1500	5.1900	4.8800	4.8850	-4.590%	7,888,855	+19.550%
2024-01-30	5.3700	5.4500	5.1200	5.1200	-5.535%	3,633,550	+14.063%
2024-01-29	5.0000	5.4300	4.9300	5.4200	+6.483%	6,774,098	+7.749%
2024-01-26	5.1200	5.2750	5.0900	5.0900	+0.197%	6,243,651	+14.735%
2024-01-25	5.4500	5.4800	5.0450	5.0800	-6.703%	8,319,243	+14.961%
2024-01-24	5.3400	5.5400	5.1950	5.4450	+3.912%	9,808,570	+7.254%
2024-01-23	5.3900	5.5350	5.2400	5.2400	-0.285%	9,358,406	+11.450%
2024-01-22	4.8600	5.3350	4.8600	5.2550	+3.854%	13,728,148	+11.132%
2024-01-19	5.4500	5.4600	4.9300	5.0600	-6.642%	19,259,991	+15.415%
2024-01-18	5.4000	5.4200	5.2900	5.4200	+1.689%	12,038,334	+7.749%
2024-01-17	5.3000	5.3850	5.2400	5.3300	-1.751%	11,341,268	+9.568%
2024-01-16	5.5200	5.5900	5.3400	5.4250	-6.787%	20,707,044	+7.650%
2024-01-12	6.0200	6.0800	5.7500	5.8200	-3.642%	13,060,768	+0.344%
2024-01-11	6.0600	6.1200	5.7850	6.0400	-0.821%	21,026,984	-3.311%
2024-01-10	6.1650	6.2000	6.0150	6.0900	-6.738%	35,364,203	-4.105%
2024-01-09	6.7100	6.7100	6.3100	6.5300	-4.112%	31,906,127	-10.567%
2024-01-08	6.9200	7.0150	6.6600	6.8100	-4.219%	22,770,958	-14.244%
2024-01-05	6.7800	7.1600	6.7000	7.1100	+4.559%	28,619,107	-17.862%
2024-01-04	6.6000	7.2700	6.6000	6.8000	-89.094%	0	-14.118%
2022-02-22	65.5400	65.5400	58.8500	62.3500	-5.113%	392,837	-90.634%
2022-02-18	65.1300	66.2800	64.1200	65.7100	+0.275%	61,150	-91.112%
2022-02-17	64.7500	66.3500	64.4400	65.5300	+1.361%	73,923	-91.088%
2022-02-16	64.9900	66.5000	64.4200	64.6500	-0.523%	41,888	-90.967%
2022-02-15	68.1300	68.8100	64.6200	64.9900	-5.041%	74,114	-91.014%
2022-02-14	69.1200	69.2900	67.5300	68.4400	-1.212%	95,001	-91.467%
2022-02-11	66.0300	69.5400	66.0000	69.2800	+6.503%	129,164	-91.570%
2022-02-10	65.4800	67.4600	64.8700	65.0500	-1.633%	62,571	-91.022%
2022-02-09	65.5000	66.5250	65.5000	66.1300	+1.008%	34,837	-91.169%
2022-02-08	67.4300	67.9400	65.1300	65.4700	-3.621%	55,298	-91.080%
2022-02-07	66.4400	68.4650	66.4400	67.9300	+1.768%	91,469	-91.403%
2022-02-04	66.1200	68.1800	65.7100	66.7500	+1.583%	68,201	-91.251%
2022-02-03	65.6500	66.5300	64.8600	65.7100	-0.920%	34,783	-91.112%
2022-02-02	66.0400	67.4500	65.0700	66.3200	0.000%	83,752	-91.194%
2022-02-01	63.2000	66.3200	63.1700	66.3200	+5.220%	109,022	-91.194%
2022-01-31	62.4300	63.9400	61.4728	63.0300	+1.579%	62,917	-90.735%
2022-01-28	61.2300	63.3000	60.8500	62.0500	+1.223%	59,253	-90.588%
2022-01-27	62.4100	62.4900	60.5200	61.3000	-0.033%	44,089	-90.473%
2022-01-26	62.5000	63.4100	60.1300	61.3200	-0.406%	77,887	-90.476%
2022-01-25	63.0300	63.2800	61.3100	61.5700	-3.237%	72,351	-90.515%
2022-01-24	61.5900	63.9850	60.0000	63.6300	+1.080%	108,200	-90.822%
2022-01-21	63.2500	63.7400	61.3500	62.9500	-1.076%	58,687	-90.723%
2022-01-20	63.3000	65.7400	63.2600	63.6350	-0.352%	54,220	-90.823%
2022-01-19	65.5500	65.5500	63.0100	63.8600	-2.489%	38,164	-90.855%
2022-01-18	65.6300	66.0400	64.4200	65.4900	+1.112%	51,913	-91.083%
2022-01-14	63.2700	65.4900	63.0000	64.7700	+1.824%	47,448	-90.983%
2022-01-13	64.5100	66.2800	63.3600	63.6100	-0.376%	79,233	-90.819%
2022-01-12	63.5100	65.0000	62.0200	63.8500	+0.853%	77,804	-90.854%
2022-01-11	61.8700	63.3300	61.0000	63.3100	+3.346%	50,133	-90.776%
2022-01-10	62.1700	62.4150	60.1600	61.2600	-1.162%	172,897	-90.467%
2022-01-07	64.0300	64.2100	61.5700	61.9800	-3.368%	140,394	-90.578%
2022-01-06	64.2200	65.0500	63.7500	64.1400	+1.680%	44,973	-90.895%
2022-01-05	62.8300	64.6500	62.3900	63.0800	+1.578%	84,172	-90.742%
2022-01-04	62.0500	64.4600	61.5200	62.1000	+0.812%	76,881	-90.596%
2022-01-03	61.9400	63.5500	60.3000	61.6000	+0.473%	119,754	-90.519%
2021-12-31	61.5100	62.4300	60.2100	61.3100	-0.487%	170,000	-90.475%
2021-12-30	61.0000	62.2300	60.8000	61.6100	+0.950%	42,240	-90.521%
2021-12-29	62.5600	62.7374	60.5600	61.0300	-2.039%	69,081	-90.431%
2021-12-28	63.8400	63.8400	61.2400	62.3000	-2.443%	38,337	-90.626%
2021-12-27	62.3800	64.0000	59.5000	63.8600	+1.736%	55,637	-90.855%
2021-12-23	64.7700	65.3500	62.3000	62.7700	-2.592%	27,289	-90.696%
2021-12-22	64.1700	65.3800	63.4150	64.4400	+0.249%	27,093	-90.937%
2021-12-21	63.8200	65.5500	63.4952	64.2800	+1.436%	31,368	-90.915%
2021-12-20	62.2800	63.3700	61.3500	63.3700	-0.922%	28,076	-90.784%
2021-12-17	61.6700	63.9700	60.0015	63.9600	+3.111%	69,701	-90.869%
2021-12-16	62.7200	64.0500	61.6700	62.0300	-0.736%	25,299	-90.585%
2021-12-15	61.0500	62.9400	59.0000	62.4900	+1.875%	52,514	-90.655%
2021-12-14	61.3300	62.4400	60.9500	61.3400	+0.212%	42,298	-90.479%
2021-12-13	63.2500	63.3860	61.0100	61.2100	-3.210%	38,859	-90.459%
2021-12-10	63.7300	64.0000	62.3500	63.2400	+0.254%	34,598	-90.765%
2021-12-09	63.0600	64.2300	61.0000	63.0800	-1.268%	56,417	-90.742%
2021-12-08	65.8100	67.3400	63.5000	63.8900	-2.917%	45,067	-90.859%
2021-12-07	67.6800	68.5000	65.1250	65.8100	-1.438%	54,085	-91.126%
2021-12-06	66.9200	67.5514	64.7100	66.7700	+0.937%	43,350	-91.254%
2021-12-03	67.0400	67.3700	64.6600	66.1500	-0.795%	44,096	-91.172%
2021-12-02	62.3800	67.5800	61.6600	66.6800	+7.323%	85,916	-91.242%
2021-12-01	63.5100	65.3300	61.3481	62.1300	-1.972%	54,179	-90.600%
2021-11-30	62.1400	63.6700	60.0200	63.3800	+1.946%	99,391	-90.786%
2021-11-29	69.4900	69.4900	61.2400	62.1700	-9.452%	171,737	-90.606%
2021-11-26	70.0000	70.0000	66.1400	68.6600	-4.400%	43,212	-91.494%
2021-11-24	67.7800	72.9000	67.7800	71.8200	+7.082%	127,967	-91.869%
2021-11-23	65.6600	68.8500	65.6600	67.0700	+3.121%	57,461	-91.293%
2021-11-22	63.8600	66.6900	63.4250	65.0400	+2.361%	65,891	-91.021%
2021-11-19	64.0000	64.0300	62.0200	63.5400	-2.201%	50,256	-90.809%
2021-11-18	64.2300	64.9800	62.5000	64.9700	+2.058%	32,700	-91.011%
2021-11-17	64.4600	64.8017	63.3000	63.6600	-0.313%	36,733	-90.826%
2021-11-16	65.0000	65.1000	63.2750	63.8600	-1.754%	36,278	-90.855%
2021-11-15	64.3500	66.4874	64.0500	65.0000	+1.057%	69,765	-91.015%
2021-11-12	63.6508	65.0250	63.6508	64.3200	-1.274%	25,116	-90.920%
2021-11-11	63.9100	65.9900	63.9100	65.1500	+2.004%	77,939	-91.036%
2021-11-10	65.3500	66.4800	63.3000	63.8700	-2.160%	40,453	-90.856%
2021-11-09	65.4900	65.9900	64.5000	65.2800	-0.412%	29,783	-91.054%
2021-11-08	65.4700	66.9293	65.0000	65.5500	-0.259%	39,324	-91.091%
2021-11-05	64.0000	66.9500	62.5200	65.7200	+3.725%	62,476	-91.114%
2021-11-04	63.9000	64.3500	60.6300	63.3600	+0.142%	88,987	-90.783%
2021-11-03	61.5100	65.0000	61.5100	63.2700	+1.281%	58,355	-90.770%
2021-11-02	63.9500	63.9500	61.4200	62.4700	-2.314%	60,829	-90.652%
2021-11-01	62.4100	65.4400	62.4100	63.9500	+3.445%	57,117	-90.868%

.dark-mode .ZNGgz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNGgz4{ color: #333333; background-color: white; border: 2px solid #333333; }ALTMArcadium Lithium plcstock NYSE

ALTM
Arcadium Lithium plc
stock NYSE