• N/A
    Market Cap
  • 44.66%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -2.36%
    Low Price$9.48
    High Price$10.32
  • 3 Months
    -20.15%
    Low Price$8.61
    High Price$10.88
  • 1 Year
    +44.66%
    Low Price$6.43
    High Price$13.02
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
9.44
9.58
9.43
9.51
-3.55%
474,446
09/10/2026
9.94
9.94
9.83
9.86
-3.71%
178,519
09/09/2026
10.27
10.29
10.12
10.24
+0.59%
632,251
09/08/2026
10.18
10.28
10.18
10.18
0.00%
145,218
09/04/2026
10.34
10.34
10.10
10.18
-1.36%
632,961
09/03/2026
10.35
10.39
10.17
10.32
+3.36%
315,031
09/02/2026
10.00
10.06
9.90
9.99
+0.96%
702,924
09/01/2026
10.00
10.00
9.89
9.89
-2.27%
339,867
08/31/2026
10.14
10.14
10.06
10.12
+1.00%
178,597
08/28/2026
10.05
10.08
9.89
10.02
+0.91%
577,007
08/27/2026
9.88
9.95
9.84
9.93
0.00%
76,435
08/26/2026
9.94
9.99
9.90
9.93
-1.49%
309,450
08/25/2026
9.96
10.09
9.95
10.08
+0.40%
58,242
08/24/2026
10.06
10.10
9.99
10.04
+0.96%
66,386
08/21/2026
9.87
9.99
9.87
9.95
+4.91%
110,843
08/20/2026
9.35
9.55
9.34
9.48
-2.57%
96,121
08/19/2026
9.83
9.83
9.68
9.73
+1.88%
60,487
08/18/2026
9.62
9.66
9.53
9.55
-1.14%
79,981
08/17/2026
9.57
9.69
9.57
9.66
+1.36%
99,072
08/14/2026
9.52
9.62
9.50
9.53
+1.71%
137,305
08/13/2026
9.59
9.59
9.37
9.37
-3.60%
109,454
08/12/2026
9.83
9.83
9.71
9.72
-0.21%
716,080
08/11/2026
9.73
9.77
9.69
9.74
-2.01%
101,956
08/10/2026
9.78
9.95
9.78
9.94
+3.76%
87,336
08/07/2026
9.55
9.62
9.54
9.58
+1.59%
70,689
08/06/2026
9.27
9.44
9.25
9.43
-1.26%
87,325
08/05/2026
9.56
9.61
9.53
9.55
+0.84%
107,946
08/04/2026
9.40
9.50
9.40
9.47
+2.93%
143,899
08/03/2026
9.12
9.22
9.05
9.20
0.00%
97,147
07/31/2026
9.17
9.26
9.09
9.20
+0.22%
58,438
07/30/2026
9.10
9.24
9.04
9.18
+3.96%
153,420
07/29/2026
8.95
8.95
8.80
8.83
+0.46%
102,138
07/28/2026
8.74
8.82
8.65
8.79
-0.45%
142,473
07/27/2026
8.83
8.87
8.77
8.83
-2.43%
370,763
07/24/2026
9.31
9.31
9.01
9.05
-1.74%
94,568
07/23/2026
9.09
9.23
9.09
9.21
+2.56%
203,552
07/22/2026
8.99
9.00
8.93
8.98
+1.93%
105,036
07/22/2026
$0.23 Earnings
07/21/2026
8.74
8.81
8.71
8.81
+2.32%
1,149,748
07/20/2026
8.76
8.76
8.60
8.61
-3.91%
629,584
07/17/2026
8.73
9.20
8.71
8.96
+1.93%
1,925,562
07/16/2026
9.22
9.22
8.76
8.79
-4.56%
664,422
07/15/2026
9.16
9.33
9.05
9.21
-0.54%
2,104,728
07/14/2026
9.23
9.37
9.21
9.26
+4.40%
1,626,749
07/13/2026
8.94
8.94
8.81
8.87
+1.03%
765,389
07/10/2026
8.67
8.84
8.67
8.78
-0.68%
1,865,448
07/09/2026
8.79
8.84
8.71
8.84
+2.31%
342,346
07/08/2026
8.66
8.71
8.56
8.64
-1.82%
1,085,861
07/07/2026
8.82
8.84
8.76
8.80
-1.46%
538,318
07/06/2026
8.79
8.94
8.79
8.93
+2.88%
397,301
07/02/2026
8.61
8.82
8.60
8.68
-0.91%
195,647
07/01/2026
8.74
8.87
8.71
8.76
-3.10%
426,192
06/30/2026
9.08
9.10
9.01
9.04
-0.11%
200,466
06/29/2026
9.09
9.11
8.96
9.05
+1.34%
234,858
06/26/2026
9.04
9.07
8.88
8.93
-1.87%
240,998
06/25/2026
9.16
9.29
9.09
9.10
-1.09%
255,299
06/24/2026
9.19
9.36
9.19
9.20
-3.77%
572,267
06/23/2026
9.51
9.69
9.50
9.56
-5.39%
296,801
06/22/2026
10.19
10.30
10.08
10.11
-3.21%
238,329
06/18/2026
10.48
10.65
10.40
10.44
-0.95%
196,171
06/17/2026
10.85
10.95
10.53
10.54
-3.12%
112,840
06/16/2026
10.76
10.90
10.74
10.88
+0.74%
147,294
06/15/2026
10.86
10.95
10.75
10.80
-6.88%
193,199
06/12/2026
11.48
11.67
11.43
11.60
-2.62%
51,093
06/11/2026
11.60
11.94
11.60
11.91
+3.84%
122,409
06/10/2026
11.62
11.72
11.46
11.47
-3.53%
231,575
06/09/2026
12.06
12.17
11.73
11.89
-1.57%
120,376
06/08/2026
12.19
12.22
12.05
12.08
-0.66%
89,962
06/05/2026
12.53
12.54
12.14
12.16
-4.93%
102,000
06/04/2026
12.64
12.86
12.64
12.79
+0.31%
119,734
06/03/2026
12.93
12.94
12.65
12.75
-2.07%
104,460
06/02/2026
12.86
13.02
12.85
13.02
+4.33%
102,180
06/01/2026
12.32
12.51
12.22
12.48
+2.09%
208,547
05/29/2026
12.26
12.33
12.12
12.23
-1.25%
162,228
05/28/2026
12.33
12.39
12.21
12.38
+1.64%
106,956
05/27/2026
12.16
12.19
12.04
12.18
-2.33%
100,852
05/26/2026
12.36
12.53
12.34
12.47
+3.66%
90,108
05/22/2026
11.97
12.04
11.78
12.03
+0.50%
214,590
05/21/2026
11.85
12.01
11.81
11.97
+3.37%
135,096
05/20/2026
11.56
11.62
11.45
11.58
+3.12%
187,988
05/19/2026
11.27
11.34
11.09
11.23
-1.84%
87,475
05/18/2026
11.59
11.59
11.39
11.44
+0.97%
83,255
05/15/2026
11.27
11.37
11.15
11.33
-1.39%
78,364
05/14/2026
11.53
11.62
11.48
11.49
-1.20%
87,946
05/13/2026
11.67
11.73
11.61
11.63
+1.48%
84,376
05/12/2026
11.37
11.50
11.29
11.46
-0.09%
113,489
05/11/2026
11.49
11.61
11.45
11.47
+0.47%
119,329
05/11/2026
$0.32 Dividend
05/08/2026
11.43
11.48
11.22
11.42
+3.62%
98,703
05/07/2026
11.30
11.30
11.02
11.02
-2.16%
106,277
05/06/2026
11.15
11.28
11.04
11.26
-1.95%
176,016
05/05/2026
11.30
11.51
11.11
11.48
+3.60%
143,605
05/04/2026
11.08
11.21
11.04
11.09
+1.69%
959,576
05/01/2026
10.79
10.92
10.79
10.90
-0.97%
70,888
04/30/2026
10.59
11.06
10.52
11.01
+2.07%
248,527
04/29/2026
10.84
10.86
10.70
10.78
-2.20%
106,144
04/29/2026
$0.21 Earnings
04/28/2026
10.97
11.11
10.85
11.03
-0.35%
67,840
04/27/2026
11.23
11.25
10.98
11.07
-1.13%
121,965
04/24/2026
11.10
11.22
11.06
11.19
+1.68%
58,847