• N/A
    Market Cap
  • 141.90%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    +11.84%
    Low Price$11.23
    High Price$13.02
  • 3 Months
    +38.44%
    Low Price$8.88
    High Price$13.02
  • 1 Year
    +135.24%
    Low Price$5.38
    High Price$13.02
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
11.08
11.15
10.92
11.01
-1.31%
109,277
04/22/2026
11.21
11.25
10.82
11.15
+2.05%
117,651
04/21/2026
10.98
11.12
10.91
10.93
-0.62%
135,392
04/20/2026
10.70
11.01
10.70
11.00
+3.48%
530,639
04/17/2026
10.46
10.75
10.36
10.63
-5.45%
129,384
04/16/2026
11.22
11.34
11.15
11.24
+0.74%
109,550
04/15/2026
11.13
11.22
11.10
11.16
+2.46%
175,711
04/14/2026
11.31
11.31
10.85
10.89
-4.24%
274,886
04/13/2026
11.16
11.39
11.16
11.37
+2.60%
74,976
04/10/2026
11.11
11.18
11.05
11.09
+0.35%
64,436
04/09/2026
10.95
11.05
10.87
11.05
+2.34%
241,830
04/08/2026
10.78
10.84
10.72
10.79
0.00%
243,381
04/07/2026
10.82
10.88
10.63
10.79
+3.35%
231,644
04/06/2026
10.33
10.44
10.32
10.44
+1.23%
99,675
04/02/2026
10.31
10.65
10.16
10.32
-0.84%
228,827
04/01/2026
10.41
10.48
9.77
10.41
-0.19%
272,875
03/31/2026
10.27
10.47
10.21
10.42
+3.08%
130,713
03/30/2026
10.03
10.18
10.02
10.11
+9.13%
446,672
03/27/2026
9.08
9.45
9.02
9.27
+2.25%
90,792
03/26/2026
9.04
9.18
9.04
9.06
-1.89%
54,811
03/25/2026
9.02
9.24
9.01
9.24
+4.74%
75,050
03/24/2026
8.66
8.82
8.65
8.82
+1.80%
92,982
03/23/2026
8.58
8.70
8.58
8.66
+0.34%
134,737
03/20/2026
8.88
8.90
8.52
8.64
-2.09%
99,075
03/19/2026
8.45
8.85
8.45
8.82
-2.58%
208,411
03/18/2026
9.20
9.22
9.04
9.05
-4.41%
117,171
03/17/2026
9.44
9.53
9.42
9.47
0.00%
63,119
03/16/2026
9.53
9.68
9.37
9.47
-0.26%
88,514
03/13/2026
9.52
9.79
9.48
9.50
-1.96%
53,856
03/12/2026
9.59
9.92
9.59
9.69
+2.68%
191,646
03/11/2026
9.02
9.43
9.01
9.43
+4.64%
255,740
03/10/2026
9.20
9.22
9.01
9.01
-2.83%
70,904
03/09/2026
9.09
9.31
8.90
9.28
+1.49%
69,942
03/06/2026
8.79
9.25
8.79
9.14
+2.06%
82,918
03/05/2026
9.21
9.21
8.86
8.96
-3.76%
142,863
03/04/2026
9.26
9.34
9.16
9.31
+3.44%
95,910
03/03/2026
8.94
9.06
8.80
9.00
-2.76%
328,356
03/02/2026
9.12
9.29
9.10
9.25
+2.64%
97,528
02/27/2026
9.08
9.10
8.96
9.01
+0.98%
776,100
02/26/2026
8.87
8.93
8.78
8.93
-2.44%
103,361
02/25/2026
9.10
9.19
9.02
9.15
+3.29%
101,295
02/24/2026
8.90
8.93
8.78
8.86
-0.44%
187,563
02/23/2026
8.98
9.01
8.84
8.90
+1.89%
239,507
02/20/2026
8.59
8.75
8.59
8.73
+2.63%
82,354
02/19/2026
8.45
8.56
8.41
8.51
0.00%
60,897
02/18/2026
8.49
8.61
8.49
8.51
+1.99%
186,248
02/17/2026
8.31
8.38
8.22
8.34
-5.73%
242,326
02/13/2026
8.69
8.88
8.40
8.85
-3.19%
237,583
02/13/2026
$0.07 Earnings
02/12/2026
9.36
9.39
9.13
9.14
-3.09%
129,432
02/11/2026
9.41
9.48
9.28
9.43
+2.97%
276,364
02/10/2026
9.15
9.18
9.09
9.16
+0.11%
103,583
02/09/2026
9.02
9.19
9.01
9.15
+3.07%
109,516
02/06/2026
8.77
8.88
8.77
8.88
+3.40%
145,448
02/05/2026
8.55
8.73
8.53
8.59
-2.86%
263,673
02/04/2026
9.01
9.01
8.79
8.84
-0.33%
91,127
02/03/2026
8.81
8.90
8.72
8.87
+3.05%
110,190
02/02/2026
8.65
8.66
8.42
8.61
-0.34%
335,334
01/30/2026
8.78
8.85
8.61
8.64
-4.21%
332,981
01/29/2026
9.24
9.24
8.92
9.01
+1.31%
227,333
01/28/2026
8.86
8.91
8.81
8.90
+0.77%
207,026
01/27/2026
8.62
8.84
8.62
8.83
+2.83%
102,780
01/26/2026
8.62
8.70
8.58
8.59
-0.34%
148,069
01/23/2026
8.48
8.64
8.45
8.62
+3.14%
416,781
01/22/2026
8.41
8.41
8.20
8.35
-0.46%
1,787,107
01/21/2026
8.34
8.40
8.23
8.39
+3.98%
2,212,291
01/20/2026
8.01
8.14
7.75
8.07
-0.84%
113,368
01/16/2026
8.17
8.17
8.05
8.14
-0.24%
50,228
01/15/2026
8.13
8.21
8.13
8.16
-0.12%
54,696
01/14/2026
8.19
8.20
8.11
8.17
+1.94%
73,414