Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.50 | -0.31 | -6.44% | 4.85 | 4.85 | 4.47 | 52,406 |
| May 02 2024 | 4.81 | 0.03 | 0.63% | 4.83 | 4.91 | 4.77 | 30,418 |
| May 01 2024 | 4.78 | 0.18 | 3.91% | 4.65 | 4.86 | 4.50 | 57,686 |
| Apr 30 2024 | 4.60 | -0.37 | -7.44% | 4.87 | 4.87 | 4.60 | 70,235 |
| Apr 29 2024 | 4.97 | 0.22 | 4.63% | 4.76 | 5.12 | 4.68 | 85,741 |
| Apr 26 2024 | 4.75 | -0.22 | -4.43% | 4.94 | 5.12 | 4.71 | 61,335 |
| Apr 25 2024 | 4.97 | -0.02 | -0.40% | 4.89 | 5.01 | 4.88 | 75,946 |
| Apr 24 2024 | 4.99 | 0.02 | 0.40% | 5.02 | 5.08 | 4.865 | 91,412 |
| Apr 23 2024 | 4.97 | 0.10 | 2.05% | 4.85 | 5.14 | 4.79 | 408,834 |
| Apr 22 2024 | 4.87 | 0.23 | 4.96% | 4.72 | 5.16 | 4.72 | 144,457 |
| Apr 19 2024 | 4.64 | 0.01 | 0.22% | 4.61 | 4.76 | 4.45 | 108,404 |
| Apr 18 2024 | 4.63 | 0.06 | 1.31% | 4.55 | 4.72 | 4.45 | 109,924 |
| Apr 17 2024 | 4.57 | 0.17 | 3.86% | 4.46 | 4.75 | 4.395 | 74,993 |
| Apr 16 2024 | 4.40 | -0.11 | -2.44% | 4.45 | 4.75 | 4.22 | 82,370 |
| Apr 15 2024 | 4.51 | -0.19 | -4.04% | 4.68 | 4.77 | 4.45 | 80,323 |
| Apr 12 2024 | 4.70 | -0.23 | -4.67% | 4.90 | 4.90 | 4.65 | 54,796 |
| Apr 11 2024 | 4.93 | 0.30 | 6.48% | 4.62 | 5.38 | 4.62 | 224,112 |
| Apr 10 2024 | 4.63 | -0.22 | -4.54% | 4.45 | 5.00 | 4.29 | 118,706 |
| Apr 09 2024 | 4.85 | -0.03 | -0.61% | 4.90 | 5.10 | 4.65 | 69,829 |
| Apr 08 2024 | 4.88 | -0.05 | -1.01% | 4.91 | 5.15 | 4.73 | 105,237 |
| Apr 05 2024 | 4.93 | -0.20 | -3.90% | 5.16 | 5.20 | 4.58 | 142,787 |
| Apr 04 2024 | 5.13 | 0.21 | 4.27% | 4.99 | 5.405 | 4.99 | 68,737 |
| Apr 03 2024 | 4.92 | -0.06 | -1.20% | 5.00 | 5.05 | 4.81 | 193,035 |
| Apr 02 2024 | 4.98 | -0.68 | -12.01% | 5.43 | 5.43 | 4.85 | 310,615 |
| Apr 01 2024 | 5.66 | 0.00 | 0.00% | 5.75 | 5.83 | 5.565 | 54,945 |
| Mar 28 2024 | 5.66 | 0.35 | 6.59% | 5.40 | 5.69 | 5.36 | 50,715 |
| Mar 27 2024 | 5.31 | 0.24 | 4.73% | 5.18 | 5.39 | 5.055 | 69,248 |
| Mar 26 2024 | 5.07 | -0.19 | -3.61% | 5.28 | 5.36 | 5.06 | 43,047 |
| Mar 25 2024 | 5.26 | -0.21 | -3.84% | 5.48 | 5.50 | 5.03 | 103,357 |
| Mar 22 2024 | 5.47 | -0.51 | -8.53% | 5.98 | 5.98 | 5.41 | 194,859 |
| Mar 21 2024 | 5.98 | -0.16 | -2.61% | 6.14 | 6.32 | 5.85 | 122,157 |
| Mar 20 2024 | 6.14 | -0.21 | -3.31% | 6.36 | 6.36 | 6.10 | 70,632 |
| Mar 19 2024 | 6.35 | -0.22 | -3.35% | 6.45 | 6.57 | 6.155 | 343,596 |
| Mar 18 2024 | 6.57 | 0.25 | 3.96% | 6.21 | 6.99 | 6.01 | 401,363 |
| Mar 15 2024 | 6.32 | -0.04 | -0.63% | 6.13 | 6.89 | 5.96 | 564,535 |
| Mar 14 2024 | 6.36 | 0.27 | 4.43% | 6.00 | 6.43 | 5.92 | 354,000 |
| Mar 13 2024 | 6.09 | 0.09 | 1.50% | 5.80 | 6.31 | 5.80 | 922,584 |
| Mar 12 2024 | 6.00 | -0.61 | -9.23% | 6.61 | 6.80 | 5.79 | 215,009 |
| Mar 11 2024 | 6.61 | 0.28 | 4.42% | 6.34 | 6.94 | 6.27 | 86,865 |
| Mar 08 2024 | 6.33 | -0.12 | -1.86% | 6.50 | 6.61 | 6.05 | 130,026 |
| Mar 07 2024 | 6.45 | 0.15 | 2.38% | 6.35 | 6.60 | 6.12 | 81,484 |
| Mar 06 2024 | 6.30 | 0.04 | 0.64% | 6.33 | 6.515 | 5.94 | 102,615 |
| Mar 05 2024 | 6.26 | -0.23 | -3.54% | 6.25 | 6.57 | 5.96 | 100,217 |
| Mar 04 2024 | 6.49 | 0.62 | 10.56% | 5.80 | 6.60 | 5.6337 | 131,287 |
| Mar 01 2024 | 5.87 | 0.01 | 0.17% | 5.86 | 6.04 | 5.72 | 80,670 |
| Feb 29 2024 | 5.86 | -0.07 | -1.18% | 6.00 | 6.104 | 5.8305 | 49,796 |
| Feb 28 2024 | 5.93 | -0.15 | -2.47% | 5.94 | 6.141 | 5.77 | 50,240 |
| Feb 27 2024 | 6.08 | -0.02 | -0.33% | 6.16 | 6.33 | 5.9786 | 60,640 |
| Feb 26 2024 | 6.10 | 0.19 | 3.21% | 5.96 | 6.27 | 5.91 | 65,551 |
| Feb 23 2024 | 5.91 | -1.14 | -16.17% | 5.82 | 6.41 | 5.24 | 177,398 |
| Feb 22 2024 | 7.05 | 1.23 | 21.13% | 5.71 | 7.25 | 5.71 | 370,704 |
| Feb 21 2024 | 5.82 | 0.08 | 1.39% | 5.65 | 5.97 | 5.65 | 55,286 |
| Feb 20 2024 | 5.74 | 0.19 | 3.42% | 5.50 | 5.97 | 5.09 | 66,850 |
| Feb 16 2024 | 5.55 | -0.10 | -1.77% | 5.71 | 5.75 | 5.44 | 26,515 |
| Feb 15 2024 | 5.65 | -0.06 | -1.05% | 5.83 | 5.83 | 5.56 | 41,017 |
| Feb 14 2024 | 5.71 | 0.61 | 11.96% | 5.06 | 5.78 | 4.77 | 166,130 |
| Feb 13 2024 | 5.10 | -0.40 | -7.27% | 5.27 | 5.45 | 4.88 | 79,598 |
| Feb 12 2024 | 5.50 | -0.12 | -2.14% | 5.48 | 5.67 | 5.41 | 67,824 |
| Feb 09 2024 | 5.62 | -0.08 | -1.40% | 5.76 | 5.85 | 5.53 | 51,049 |
| Feb 08 2024 | 5.70 | 0.27 | 4.97% | 5.48 | 5.78 | 5.35 | 47,523 |
| Feb 07 2024 | 5.43 | 0.07 | 1.31% | 5.30 | 5.51 | 5.21 | 37,316 |
| Feb 06 2024 | 5.36 | 0.10 | 1.90% | 5.23 | 5.485 | 5.20 | 57,351 |
| Feb 05 2024 | 5.26 | -0.54 | -9.31% | 5.80 | 5.90 | 5.205 | 105,149 |
