AlTi Global, Inc. (ALTI)
NASDAQ: ALTI · Real-Time Price · USD
3.740
-0.030 (-0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
3.740
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
AlTi Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.77 | 3.87 | 3.51 | 3.76 | - | -0.27% | 138,280 |
| Apr 27, 2026 | 3.77 | 3.91 | 3.74 | 3.77 | 3.77 | -1.31% | 123,170 |
| Apr 24, 2026 | 3.72 | 3.87 | 3.64 | 3.82 | 3.82 | 1.87% | 132,828 |
| Apr 23, 2026 | 3.76 | 3.81 | 3.58 | 3.75 | 3.75 | -1.06% | 163,566 |
| Apr 22, 2026 | 3.78 | 4.00 | 3.70 | 3.79 | 3.79 | 0.53% | 529,790 |
| Apr 21, 2026 | 3.80 | 3.90 | 3.74 | 3.77 | 3.77 | -1.57% | 144,316 |
| Apr 20, 2026 | 3.76 | 3.91 | 3.74 | 3.83 | 3.83 | 1.86% | 143,671 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.65 | 3.76 | 3.76 | 1.90% | 111,341 |
| Apr 16, 2026 | 3.75 | 3.82 | 3.63 | 3.69 | 3.69 | -2.12% | 141,448 |
| Apr 15, 2026 | 3.77 | 3.83 | 3.70 | 3.77 | 3.77 | -0.53% | 119,271 |
| Apr 14, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -2.07% | 55,400 |
| Apr 13, 2026 | 3.79 | 3.92 | 3.77 | 3.87 | 3.87 | 0.52% | 135,648 |
| Apr 10, 2026 | 3.86 | 3.89 | 3.80 | 3.85 | 3.85 | -0.77% | 88,003 |
| Apr 9, 2026 | 3.77 | 3.90 | 3.76 | 3.88 | 3.88 | 1.04% | 128,230 |
| Apr 8, 2026 | 3.99 | 4.00 | 3.76 | 3.84 | 3.84 | 0.79% | 235,744 |
| Apr 7, 2026 | 3.71 | 3.83 | 3.68 | 3.81 | 3.81 | 1.06% | 137,337 |
| Apr 6, 2026 | 3.79 | 3.88 | 3.77 | 3.77 | 3.77 | -1.31% | 86,546 |
| Apr 2, 2026 | 3.52 | 3.84 | 3.52 | 3.82 | 3.82 | 4.66% | 102,145 |
| Apr 1, 2026 | 3.63 | 3.83 | 3.51 | 3.65 | 3.65 | 0.83% | 122,209 |
| Mar 31, 2026 | 3.49 | 3.82 | 3.25 | 3.62 | 3.62 | 0.56% | 340,889 |
| Mar 30, 2026 | 3.34 | 3.61 | 3.28 | 3.60 | 3.60 | 9.76% | 137,935 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.25 | 3.28 | 3.28 | -2.38% | 56,831 |
| Mar 26, 2026 | 3.33 | 3.46 | 3.31 | 3.36 | 3.36 | -0.30% | 106,777 |
| Mar 25, 2026 | 3.45 | 3.58 | 3.35 | 3.37 | 3.37 | -1.46% | 73,074 |
| Mar 24, 2026 | 3.41 | 3.47 | 3.35 | 3.42 | 3.42 | -2.29% | 94,316 |
| Mar 23, 2026 | 3.37 | 3.60 | 3.31 | 3.50 | 3.50 | 6.71% | 164,437 |
| Mar 20, 2026 | 3.24 | 3.33 | 2.96 | 3.28 | 3.28 | -1.06% | 433,173 |
| Mar 19, 2026 | 3.45 | 3.52 | 3.22 | 3.32 | 3.32 | -7.92% | 291,677 |
| Mar 18, 2026 | 3.75 | 3.78 | 3.50 | 3.60 | 3.60 | -5.26% | 203,838 |
| Mar 17, 2026 | 3.72 | 3.83 | 3.58 | 3.80 | 3.80 | 2.15% | 232,465 |
| Mar 16, 2026 | 3.67 | 3.83 | 3.57 | 3.72 | 3.72 | 1.64% | 63,178 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.30 | 3.66 | 3.66 | -1.88% | 238,897 |
| Mar 12, 2026 | 3.98 | 4.05 | 3.50 | 3.73 | 3.73 | -7.90% | 256,703 |
| Mar 11, 2026 | 4.14 | 4.25 | 3.95 | 4.05 | 4.05 | -4.03% | 123,639 |
| Mar 10, 2026 | 4.15 | 4.31 | 4.15 | 4.22 | 4.22 | 0.96% | 102,934 |
| Mar 9, 2026 | 4.05 | 4.23 | 4.02 | 4.18 | 4.18 | 0.97% | 71,353 |
| Mar 6, 2026 | 4.24 | 4.30 | 4.03 | 4.14 | 4.14 | -4.17% | 110,808 |
| Mar 5, 2026 | 4.40 | 4.45 | 4.28 | 4.32 | 4.32 | -2.70% | 67,179 |
| Mar 4, 2026 | 4.62 | 4.66 | 4.40 | 4.44 | 4.44 | -2.84% | 53,065 |
| Mar 3, 2026 | 4.54 | 4.67 | 4.39 | 4.57 | 4.57 | -0.87% | 142,975 |
| Mar 2, 2026 | 4.36 | 4.67 | 4.31 | 4.61 | 4.61 | 4.06% | 138,022 |
| Feb 27, 2026 | 4.45 | 4.52 | 4.35 | 4.43 | 4.43 | -1.34% | 181,082 |
| Feb 26, 2026 | 4.42 | 4.52 | 4.33 | 4.49 | 4.49 | 1.13% | 49,030 |
| Feb 25, 2026 | 4.67 | 4.70 | 4.37 | 4.44 | 4.44 | -4.93% | 173,063 |
| Feb 24, 2026 | 4.60 | 4.74 | 4.60 | 4.67 | 4.67 | 0.65% | 124,943 |
| Feb 23, 2026 | 4.59 | 4.66 | 4.54 | 4.64 | 4.64 | 0.22% | 86,128 |
| Feb 20, 2026 | 4.53 | 4.67 | 4.50 | 4.63 | 4.63 | 1.98% | 238,073 |
| Feb 19, 2026 | 4.44 | 4.58 | 4.44 | 4.54 | 4.54 | 1.11% | 69,521 |
| Feb 18, 2026 | 4.40 | 4.55 | 4.40 | 4.49 | 4.49 | 1.35% | 56,405 |
| Feb 17, 2026 | 4.33 | 4.68 | 4.26 | 4.43 | 4.43 | 1.14% | 86,116 |
| Feb 13, 2026 | 4.23 | 4.44 | 4.23 | 4.38 | 4.38 | 4.29% | 71,405 |
| Feb 12, 2026 | 4.35 | 4.40 | 4.06 | 4.20 | 4.20 | -1.87% | 80,813 |
| Feb 11, 2026 | 4.62 | 4.62 | 4.26 | 4.28 | 4.28 | -6.96% | 117,412 |
| Feb 10, 2026 | 4.41 | 4.73 | 4.41 | 4.60 | 4.60 | 4.07% | 76,409 |
| Feb 9, 2026 | 4.56 | 4.56 | 4.38 | 4.42 | 4.42 | -3.07% | 67,640 |
| Feb 6, 2026 | 4.62 | 4.72 | 4.45 | 4.56 | 4.56 | -0.44% | 235,106 |
| Feb 5, 2026 | 4.73 | 4.77 | 4.58 | 4.58 | 4.58 | -3.58% | 87,264 |
| Feb 4, 2026 | 4.71 | 4.88 | 4.65 | 4.75 | 4.75 | 1.28% | 101,825 |
| Feb 3, 2026 | 4.72 | 4.76 | 4.46 | 4.69 | 4.69 | -0.85% | 169,389 |
| Feb 2, 2026 | 4.69 | 4.81 | 4.63 | 4.73 | 4.73 | 0.85% | 168,154 |
| Jan 30, 2026 | 4.82 | 4.89 | 4.65 | 4.69 | 4.69 | -3.89% | 184,973 |
| Jan 29, 2026 | 4.70 | 4.89 | 4.57 | 4.88 | 4.88 | 2.74% | 121,250 |
| Jan 28, 2026 | 4.60 | 4.75 | 4.54 | 4.75 | 4.75 | 2.81% | 96,305 |
| Jan 27, 2026 | 4.59 | 4.72 | 4.46 | 4.62 | 4.62 | 1.09% | 192,208 |
| Jan 26, 2026 | 4.37 | 4.61 | 4.35 | 4.57 | 4.57 | 3.86% | 138,762 |
| Jan 23, 2026 | 4.31 | 4.43 | 4.25 | 4.40 | 4.40 | 0.92% | 98,205 |
| Jan 22, 2026 | 4.15 | 4.45 | 4.15 | 4.36 | 4.36 | 5.06% | 98,552 |
| Jan 21, 2026 | 3.96 | 4.18 | 3.95 | 4.15 | 4.15 | 4.53% | 115,439 |
| Jan 20, 2026 | 4.04 | 4.13 | 3.96 | 3.97 | 3.97 | -4.34% | 78,738 |
| Jan 16, 2026 | 4.24 | 4.45 | 4.15 | 4.15 | 4.15 | -1.43% | 189,173 |
| Jan 15, 2026 | 4.13 | 4.25 | 4.02 | 4.21 | 4.21 | 1.69% | 109,064 |
| Jan 14, 2026 | 3.88 | 4.45 | 3.87 | 4.14 | 4.14 | 5.08% | 542,351 |
| Jan 13, 2026 | 4.15 | 4.24 | 3.70 | 3.94 | 3.94 | -4.14% | 311,534 |
| Jan 12, 2026 | 4.07 | 4.17 | 3.99 | 4.11 | 4.11 | 0.24% | 117,604 |
| Jan 9, 2026 | 4.23 | 4.28 | 4.02 | 4.10 | 4.10 | -3.07% | 138,432 |
| Jan 8, 2026 | 4.25 | 4.33 | 4.06 | 4.23 | 4.23 | 1.44% | 162,843 |
| Jan 7, 2026 | 4.68 | 4.78 | 4.16 | 4.17 | 4.17 | -10.90% | 213,070 |
| Jan 6, 2026 | 4.98 | 5.07 | 4.63 | 4.68 | 4.68 | -7.51% | 379,835 |
| Jan 5, 2026 | 4.71 | 5.34 | 4.66 | 5.06 | 5.06 | 7.43% | 227,270 |
| Jan 2, 2026 | 4.69 | 4.82 | 4.63 | 4.71 | 4.71 | 1.51% | 121,852 |
| Dec 31, 2025 | 4.61 | 4.69 | 4.57 | 4.64 | 4.64 | 0.65% | 73,868 |
| Dec 30, 2025 | 4.67 | 4.76 | 4.54 | 4.61 | 4.61 | -1.28% | 81,676 |
| Dec 29, 2025 | 4.66 | 4.75 | 4.57 | 4.67 | 4.67 | -0.64% | 67,325 |
| Dec 26, 2025 | 4.79 | 4.82 | 4.68 | 4.70 | 4.70 | -1.67% | 45,073 |
| Dec 24, 2025 | 4.70 | 4.84 | 4.68 | 4.78 | 4.78 | 2.14% | 47,697 |
| Dec 23, 2025 | 4.63 | 4.75 | 4.53 | 4.68 | 4.68 | 0.86% | 76,343 |
| Dec 22, 2025 | 4.89 | 4.96 | 4.61 | 4.64 | 4.64 | -4.92% | 96,778 |
| Dec 19, 2025 | 4.90 | 5.00 | 4.85 | 4.88 | 4.88 | -0.41% | 184,507 |
| Dec 18, 2025 | 4.90 | 4.99 | 4.73 | 4.90 | 4.90 | 2.08% | 125,093 |
| Dec 17, 2025 | 5.04 | 5.20 | 4.74 | 4.80 | 4.80 | -4.95% | 106,378 |
| Dec 16, 2025 | 5.11 | 5.18 | 5.02 | 5.05 | 5.05 | -1.17% | 98,588 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.01 | 5.11 | 5.11 | -0.58% | 93,450 |
| Dec 12, 2025 | 5.18 | 5.25 | 5.14 | 5.14 | 5.14 | -0.96% | 137,080 |
| Dec 11, 2025 | 5.10 | 5.45 | 4.91 | 5.19 | 5.19 | 0.58% | 373,258 |
| Dec 10, 2025 | 4.66 | 5.24 | 4.54 | 5.16 | 5.16 | 10.73% | 401,708 |
| Dec 9, 2025 | 4.46 | 5.30 | 4.46 | 4.66 | 4.66 | 4.95% | 611,078 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.29 | 4.44 | 4.44 | -2.20% | 93,597 |
| Dec 5, 2025 | 4.31 | 4.60 | 4.31 | 4.54 | 4.54 | 4.61% | 138,263 |
| Dec 4, 2025 | 3.99 | 4.41 | 3.98 | 4.34 | 4.34 | 8.50% | 225,994 |
| Dec 3, 2025 | 4.02 | 4.09 | 3.95 | 4.00 | 4.00 | 0.25% | 138,340 |