• N/A
    Market Cap
  • 0.36%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -10.74%
    Low Price$7.01
    High Price$8.09
  • 3 Months
    -25.62%
    Low Price$7.01
    High Price$10.32
  • 1 Year
    +0.36%
    Low Price$6.67
    High Price$13.02
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
7.24
7.27
7.19
7.23
-1.36%
420,305
11/11/2026
7.30
7.35
7.26
7.33
+1.10%
283,589
11/10/2026
7.29
7.30
7.22
7.25
-3.46%
323,346
11/09/2026
7.44
7.51
7.41
7.51
+4.31%
555,938
11/06/2026
7.17
7.29
7.16
7.20
-1.37%
378,793
11/05/2026
7.51
7.51
7.29
7.30
+0.97%
524,095
11/04/2026
7.28
7.32
7.21
7.23
+3.11%
355,542
11/03/2026
7.11
7.12
7.00
7.01
-0.26%
247,076
11/02/2026
7.11
7.14
7.03
7.03
-1.82%
653,596
10/30/2026
7.26
7.26
7.13
7.16
-2.85%
243,377
10/29/2026
7.34
7.39
7.30
7.37
-0.14%
536,720
10/28/2026
7.36
7.40
7.30
7.38
0.00%
276,264
10/27/2026
7.37
7.45
7.34
7.38
+1.65%
446,758
10/26/2026
7.20
7.28
7.17
7.26
+2.11%
940,264
10/23/2026
7.18
7.25
7.01
7.11
-6.57%
582,162
10/23/2026
$0.24 Earnings
10/22/2026
7.75
7.75
7.61
7.61
-3.25%
399,678
10/21/2026
7.92
7.92
7.84
7.87
-0.18%
321,449
10/20/2026
7.86
7.93
7.83
7.88
-1.25%
225,755
10/19/2026
8.04
8.04
7.97
7.98
-1.36%
490,720
10/16/2026
8.06
8.14
8.05
8.09
+1.51%
394,713
10/15/2026
7.95
8.06
7.91
7.97
-0.13%
416,271
10/14/2026
8.09
8.12
7.96
7.98
-1.60%
371,887
10/13/2026
8.16
8.18
8.09
8.11
+0.12%
236,407
10/12/2026
8.18
8.20
8.10
8.10
-1.10%
497,033
10/09/2026
8.29
8.33
8.18
8.19
-0.12%
933,616
10/08/2026
8.20
8.33
8.14
8.20
+0.99%
240,927
10/07/2026
8.21
8.35
8.11
8.12
-2.52%
205,345
10/06/2026
8.31
8.42
8.28
8.33
-1.77%
190,568
10/05/2026
8.42
8.54
8.37
8.48
+0.95%
300,488
10/02/2026
8.33
8.40
8.30
8.40
+0.84%
155,134
10/01/2026
8.33
8.38
8.24
8.33
-2.94%
486,925
09/30/2026
8.63
8.71
8.56
8.58
+0.03%
117,995
09/29/2026
8.99
8.99
8.55
8.58
-1.04%
148,249
09/28/2026
8.65
8.78
8.65
8.67
-0.69%
184,798
09/25/2026
8.65
8.76
8.65
8.73
-0.11%
133,104
09/24/2026
8.82
8.86
8.72
8.74
-1.80%
237,931
09/23/2026
8.96
9.09
8.86
8.90
-2.39%
149,890
09/22/2026
9.44
9.44
9.03
9.12
+1.09%
119,790
09/21/2026
9.19
9.19
9.00
9.02
-1.96%
95,571
09/18/2026
9.25
9.25
9.13
9.20
-0.54%
107,149
09/17/2026
9.23
9.27
9.13
9.25
+2.44%
112,441
09/16/2026
9.39
9.39
8.97
9.03
-0.93%
132,965
09/15/2026
9.20
9.30
9.02
9.12
-2.09%
257,338
09/14/2026
9.56
9.56
9.23
9.31
-2.10%
153,740
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