AlTi Global, Inc. (ALTI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.5100 | 4.6050 | 4.4000 | 4.5600 | 4.5600 | 78,363 |
| 03 May 2024 | 4.8500 | 4.8500 | 4.4700 | 4.5000 | 4.5000 | 52,400 |
| 02 May 2024 | 4.8510 | 4.9010 | 4.7700 | 4.8100 | 4.8100 | 30,400 |
| 01 May 2024 | 4.6500 | 4.8600 | 4.5000 | 4.7800 | 4.7800 | 57,700 |
| 30 Apr 2024 | 4.8700 | 4.8700 | 4.6000 | 4.6000 | 4.6000 | 70,200 |
| 29 Apr 2024 | 4.7600 | 5.1200 | 4.6800 | 4.9700 | 4.9700 | 85,700 |
| 26 Apr 2024 | 4.9400 | 5.1200 | 4.7100 | 4.7500 | 4.7500 | 61,300 |
| 25 Apr 2024 | 4.9300 | 5.0100 | 4.8800 | 4.9900 | 4.9900 | 75,900 |
| 24 Apr 2024 | 5.0200 | 5.0800 | 4.8650 | 4.9900 | 4.9900 | 91,400 |
| 23 Apr 2024 | 4.8500 | 5.1400 | 4.7900 | 4.9700 | 4.9700 | 408,800 |
| 22 Apr 2024 | 4.7200 | 5.1600 | 4.7200 | 4.8700 | 4.8700 | 144,500 |
| 19 Apr 2024 | 4.6100 | 4.7600 | 4.4500 | 4.6400 | 4.6400 | 108,400 |
| 18 Apr 2024 | 4.5500 | 4.7200 | 4.4500 | 4.6300 | 4.6300 | 109,900 |
| 17 Apr 2024 | 4.4600 | 4.7500 | 4.3950 | 4.5700 | 4.5700 | 75,000 |
| 16 Apr 2024 | 4.4500 | 4.7500 | 4.2200 | 4.4000 | 4.4000 | 82,400 |
| 15 Apr 2024 | 4.6800 | 4.7700 | 4.4500 | 4.5100 | 4.5100 | 80,300 |
| 12 Apr 2024 | 4.9000 | 4.9000 | 4.6500 | 4.7000 | 4.7000 | 54,800 |
| 11 Apr 2024 | 4.6200 | 5.3800 | 4.6200 | 4.9300 | 4.9300 | 224,100 |
| 10 Apr 2024 | 4.4500 | 5.0000 | 4.2900 | 4.6300 | 4.6300 | 118,700 |
| 09 Apr 2024 | 4.9000 | 5.1000 | 4.6500 | 4.8500 | 4.8500 | 69,800 |
| 08 Apr 2024 | 4.9100 | 5.1500 | 4.7300 | 4.8800 | 4.8800 | 105,200 |
| 05 Apr 2024 | 5.1600 | 5.2000 | 4.5800 | 4.9300 | 4.9300 | 142,800 |
| 04 Apr 2024 | 4.9900 | 5.4050 | 4.9900 | 5.1300 | 5.1300 | 69,000 |
| 03 Apr 2024 | 5.0000 | 5.0500 | 4.8100 | 4.9200 | 4.9200 | 193,000 |
| 02 Apr 2024 | 5.4300 | 5.4300 | 4.8500 | 4.9800 | 4.9800 | 310,600 |
| 01 Apr 2024 | 5.7500 | 5.8300 | 5.5650 | 5.6600 | 5.6600 | 54,900 |
| 28 Mar 2024 | 5.5400 | 5.6900 | 5.5100 | 5.6600 | 5.6600 | 50,700 |
| 27 Mar 2024 | 5.1800 | 5.3900 | 5.0550 | 5.3100 | 5.3100 | 69,200 |
| 26 Mar 2024 | 5.2800 | 5.2800 | 5.0600 | 5.0700 | 5.0700 | 43,000 |
| 25 Mar 2024 | 5.4800 | 5.5000 | 5.0300 | 5.2600 | 5.2600 | 103,400 |
| 22 Mar 2024 | 5.9800 | 5.9800 | 5.4100 | 5.4700 | 5.4700 | 194,900 |
| 21 Mar 2024 | 6.1400 | 6.3200 | 5.8500 | 5.9800 | 5.9800 | 128,100 |
| 20 Mar 2024 | 6.3600 | 6.3600 | 6.1000 | 6.1400 | 6.1400 | 70,600 |
| 19 Mar 2024 | 6.4500 | 6.5700 | 6.1550 | 6.3500 | 6.3500 | 343,600 |
| 18 Mar 2024 | 6.2100 | 6.9900 | 6.0100 | 6.5700 | 6.5700 | 401,400 |
| 15 Mar 2024 | 6.1300 | 6.8900 | 5.9600 | 6.3200 | 6.3200 | 564,500 |
| 14 Mar 2024 | 6.0000 | 6.4300 | 5.9200 | 6.3600 | 6.3600 | 353,800 |
| 13 Mar 2024 | 5.8000 | 6.3100 | 5.8000 | 6.0900 | 6.0900 | 922,600 |
| 12 Mar 2024 | 6.7400 | 6.8000 | 5.7900 | 6.0000 | 6.0000 | 215,000 |
| 11 Mar 2024 | 6.4600 | 6.9400 | 6.2700 | 6.6100 | 6.6100 | 86,900 |
| 08 Mar 2024 | 6.5000 | 6.6100 | 6.0500 | 6.3300 | 6.3300 | 130,000 |
| 07 Mar 2024 | 6.3500 | 6.6000 | 6.1200 | 6.4500 | 6.4500 | 81,500 |
| 06 Mar 2024 | 6.3300 | 6.5150 | 5.9400 | 6.3000 | 6.3000 | 102,600 |
| 05 Mar 2024 | 5.9600 | 6.5700 | 5.9600 | 6.2600 | 6.2600 | 100,200 |
| 04 Mar 2024 | 5.8000 | 6.6000 | 5.6340 | 6.4900 | 6.4900 | 131,300 |
| 01 Mar 2024 | 5.8600 | 6.0400 | 5.7200 | 5.8700 | 5.8700 | 80,700 |
| 29 Feb 2024 | 6.0000 | 6.1040 | 5.8310 | 5.8600 | 5.8600 | 49,800 |
| 28 Feb 2024 | 5.9400 | 6.1410 | 5.7700 | 5.9300 | 5.9300 | 50,200 |
| 27 Feb 2024 | 6.1600 | 6.3300 | 5.9790 | 6.0800 | 6.0800 | 60,600 |
| 26 Feb 2024 | 5.9600 | 6.2700 | 5.9100 | 6.1000 | 6.1000 | 65,600 |
| 23 Feb 2024 | 5.8200 | 6.4100 | 5.2400 | 5.9100 | 5.9100 | 177,400 |
| 22 Feb 2024 | 5.7100 | 7.2500 | 5.7100 | 7.0500 | 7.0500 | 371,200 |
| 21 Feb 2024 | 5.6500 | 5.9700 | 5.6500 | 5.8200 | 5.8200 | 55,300 |
| 20 Feb 2024 | 5.5000 | 5.9700 | 5.0900 | 5.7400 | 5.7400 | 66,900 |
| 16 Feb 2024 | 5.7100 | 5.7500 | 5.4400 | 5.5500 | 5.5500 | 26,500 |
| 15 Feb 2024 | 5.8300 | 5.8300 | 5.5600 | 5.6500 | 5.6500 | 41,000 |
| 14 Feb 2024 | 5.0600 | 5.7800 | 4.7700 | 5.7100 | 5.7100 | 166,100 |
| 13 Feb 2024 | 5.2700 | 5.4500 | 4.8800 | 5.1000 | 5.1000 | 79,600 |
| 12 Feb 2024 | 5.4800 | 5.6700 | 5.4100 | 5.5000 | 5.5000 | 67,800 |
| 09 Feb 2024 | 5.5300 | 5.8500 | 5.5300 | 5.6200 | 5.6200 | 51,000 |
| 08 Feb 2024 | 5.4800 | 5.7650 | 5.3500 | 5.7000 | 5.7000 | 47,500 |
| 07 Feb 2024 | 5.3000 | 5.5100 | 5.2100 | 5.4300 | 5.4300 | 37,300 |
| 06 Feb 2024 | 5.2300 | 5.4850 | 5.2000 | 5.3600 | 5.3600 | 57,400 |
| 05 Feb 2024 | 5.9000 | 5.9000 | 5.2050 | 5.2600 | 5.2600 | 105,100 |
| 02 Feb 2024 | 6.0700 | 6.5300 | 5.4000 | 5.8000 | 5.8000 | 126,200 |
| 01 Feb 2024 | 6.5500 | 6.5500 | 6.0690 | 6.1700 | 6.1700 | 44,000 |
| 31 Jan 2024 | 6.4310 | 6.6100 | 6.2100 | 6.2100 | 6.2100 | 37,300 |
| 30 Jan 2024 | 6.9700 | 7.0300 | 6.5000 | 6.6100 | 6.6100 | 29,600 |
| 29 Jan 2024 | 6.6500 | 7.1000 | 6.6500 | 7.0100 | 7.0100 | 67,800 |
| 26 Jan 2024 | 7.0700 | 7.2500 | 6.4200 | 6.6500 | 6.6500 | 109,600 |
| 25 Jan 2024 | 6.5900 | 7.3800 | 6.4700 | 6.6700 | 6.6700 | 268,600 |
| 24 Jan 2024 | 5.6200 | 5.7470 | 5.4250 | 5.6500 | 5.6500 | 58,900 |
| 23 Jan 2024 | 6.0500 | 6.2310 | 5.4800 | 5.6400 | 5.6400 | 90,500 |
| 22 Jan 2024 | 6.2100 | 6.4350 | 5.7500 | 6.0000 | 6.0000 | 85,700 |
| 19 Jan 2024 | 6.2600 | 6.3200 | 6.1050 | 6.2800 | 6.2800 | 52,100 |
| 18 Jan 2024 | 6.3000 | 6.7800 | 6.0100 | 6.1700 | 6.1700 | 157,800 |
| 17 Jan 2024 | 6.1600 | 6.5200 | 6.0200 | 6.1600 | 6.1600 | 35,300 |
| 16 Jan 2024 | 6.4280 | 6.8490 | 6.2500 | 6.3000 | 6.3000 | 45,500 |
| 12 Jan 2024 | 7.0500 | 7.0500 | 6.3100 | 6.5200 | 6.5200 | 95,700 |
| 11 Jan 2024 | 6.6900 | 7.0000 | 6.5400 | 6.9300 | 6.9300 | 107,400 |
| 10 Jan 2024 | 6.6100 | 6.8000 | 6.5100 | 6.6100 | 6.6100 | 62,200 |
| 09 Jan 2024 | 7.1300 | 7.2500 | 6.6200 | 6.7400 | 6.7400 | 74,900 |
| 08 Jan 2024 | 7.6100 | 7.6100 | 7.1500 | 7.3500 | 7.3500 | 47,100 |
| 05 Jan 2024 | 7.1700 | 7.9200 | 7.1600 | 7.5500 | 7.5500 | 77,000 |
| 04 Jan 2024 | 7.8300 | 7.8300 | 7.1200 | 7.2400 | 7.2400 | 52,200 |
| 03 Jan 2024 | 8.2500 | 8.2500 | 7.3800 | 7.6100 | 7.6100 | 56,500 |
| 02 Jan 2024 | 8.9800 | 9.1200 | 7.5600 | 8.1400 | 8.1400 | 69,800 |
| 29 Dec 2023 | 8.9000 | 9.0500 | 8.7100 | 8.7600 | 8.7600 | 41,800 |
| 28 Dec 2023 | 8.7000 | 9.1300 | 8.7000 | 9.0700 | 9.0700 | 62,600 |
| 27 Dec 2023 | 9.0500 | 9.0500 | 8.6250 | 8.7000 | 8.7000 | 39,100 |
| 26 Dec 2023 | 8.7000 | 9.0200 | 8.6500 | 8.9300 | 8.9300 | 50,000 |
| 22 Dec 2023 | 8.6300 | 8.7400 | 8.5100 | 8.6500 | 8.6500 | 60,600 |
| 21 Dec 2023 | 8.7600 | 8.9000 | 8.3000 | 8.3900 | 8.3900 | 38,900 |
| 20 Dec 2023 | 8.7000 | 9.2200 | 8.3450 | 8.6000 | 8.6000 | 133,000 |
| 19 Dec 2023 | 8.6300 | 8.8100 | 8.4600 | 8.7200 | 8.7200 | 57,900 |
| 18 Dec 2023 | 8.4600 | 8.6500 | 8.3400 | 8.6100 | 8.6100 | 64,600 |
| 15 Dec 2023 | 8.4500 | 9.0500 | 7.8800 | 8.4200 | 8.4200 | 353,600 |
| 14 Dec 2023 | 7.9500 | 8.3300 | 7.7200 | 8.3300 | 8.3300 | 69,000 |
| 13 Dec 2023 | 7.7300 | 7.8900 | 7.4800 | 7.8800 | 7.8800 | 40,700 |
| 12 Dec 2023 | 7.9800 | 7.9800 | 7.2900 | 7.7000 | 7.7000 | 29,300 |
| *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.