• N/A
    Market Cap
  • 57.55%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    +13.07%
    Low Price$8.83
    High Price$9.99
  • 3 Months
    -17.57%
    Low Price$8.59
    High Price$12.91
  • 1 Year
    +57.55%
    Low Price$6.27
    High Price$12.91
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.98
10.00
9.84
9.99
+5.13%
4,058
08/20/2026
9.48
9.51
9.45
9.51
-3.60%
2,260
08/19/2026
9.68
9.86
9.68
9.86
+3.71%
8,328
08/18/2026
9.67
9.67
9.51
9.51
-1.17%
4,804
08/17/2026
9.63
9.66
9.52
9.62
+0.71%
8,343
08/14/2026
9.48
9.60
9.48
9.55
0.00%
4,408
08/13/2026
9.35
9.66
9.35
9.55
-2.45%
2,003
08/12/2026
9.95
9.95
9.75
9.79
+1.37%
1,361
08/11/2026
9.57
9.78
9.57
9.66
-2.47%
38,610
08/10/2026
9.77
9.91
9.77
9.91
+2.48%
6,565
08/07/2026
9.39
9.67
9.37
9.67
+2.36%
4,799
08/06/2026
9.26
9.46
9.26
9.44
-0.87%
64,250
08/05/2026
9.49
9.64
9.47
9.53
+0.08%
3,987
08/04/2026
9.31
9.53
9.31
9.52
+3.37%
9,695
08/03/2026
9.17
9.21
8.97
9.21
-0.57%
9,010
07/31/2026
9.16
9.26
9.13
9.26
+1.98%
8,378
07/30/2026
9.13
9.17
9.05
9.08
+0.80%
2,484
07/29/2026
8.80
9.01
8.74
9.01
+2.07%
8,012
07/28/2026
8.75
8.89
8.62
8.83
-0.93%
2,308
07/27/2026
8.87
8.91
8.80
8.91
-1.19%
12,104
07/24/2026
9.06
9.09
8.98
9.02
-0.99%
4,990
07/23/2026
9.14
9.28
9.11
9.11
+1.28%
16,002
07/22/2026
8.95
9.00
8.88
8.99
+1.73%
5,846
07/21/2026
8.80
8.84
8.66
8.84
+2.94%
47,066
07/20/2026
8.80
8.80
8.50
8.59
-2.36%
6,257
07/17/2026
8.84
9.10
8.74
8.79
-0.65%
281,470
07/16/2026
8.99
8.99
8.75
8.85
-3.54%
6,117
07/15/2026
9.07
9.18
9.00
9.18
-0.68%
3,786
07/14/2026
9.30
9.30
9.12
9.24
+3.85%
308,820
07/13/2026
8.79
8.91
8.76
8.90
+1.19%
4,262
07/10/2026
8.63
8.80
8.63
8.79
0.00%
20,106
07/09/2026
8.77
8.81
8.74
8.79
+1.82%
4,694
07/08/2026
8.74
8.74
8.62
8.63
-2.54%
3,040
07/07/2026
8.77
8.87
8.77
8.86
-1.42%
3,105
07/06/2026
8.93
9.00
8.84
8.99
+2.45%
3,067
07/02/2026
8.73
8.83
8.71
8.77
-1.13%
6,094
07/01/2026
8.79
8.96
8.79
8.87
-2.85%
7,875
06/30/2026
9.17
9.17
9.08
9.13
-0.90%
2,819
06/29/2026
9.03
9.21
9.03
9.21
+1.96%
5,026
06/26/2026
8.96
9.04
8.95
9.04
-1.26%
4,873
06/25/2026
9.23
9.23
9.12
9.15
-2.19%
4,309
06/24/2026
9.29
9.36
9.21
9.36
-2.98%
10,055
06/23/2026
9.51
9.68
9.51
9.64
-5.00%
8,888
06/22/2026
10.27
10.27
9.98
10.15
-3.43%
7,071
06/18/2026
10.55
10.61
10.39
10.51
-2.16%
3,815
06/17/2026
10.80
10.84
10.59
10.74
-0.09%
5,823
06/16/2026
10.53
10.97
10.53
10.75
-0.44%
8,004
06/15/2026
10.76
10.97
10.69
10.80
-6.94%
6,171
06/12/2026
11.71
11.71
11.50
11.61
-2.23%
8,829
06/11/2026
11.69
11.87
11.61
11.87
+2.15%
5,016
06/10/2026
11.73
11.73
11.59
11.62
-1.57%
7,181
06/09/2026
11.90
11.90
11.81
11.81
-4.49%
703
06/08/2026
12.37
12.37
12.06
12.36
+0.69%
4,277
06/05/2026
12.39
12.41
12.12
12.28
-4.92%
6,314
06/04/2026
12.71
12.91
12.71
12.91
+0.08%
25,272
06/03/2026
12.83
12.90
12.57
12.90
+0.94%
8,931
06/02/2026
12.99
13.00
12.78
12.78
+4.03%
3,412
06/01/2026
12.37
12.50
12.26
12.29
-1.21%
3,116
05/29/2026
12.30
12.47
12.16
12.44
-0.28%
1,438
05/28/2026
12.48
12.60
11.91
12.47
+2.05%
6,523
05/27/2026
12.15
12.22
12.12
12.22
-1.45%
11,941
05/26/2026
12.48
12.61
12.37
12.40
+2.88%
7,670
05/22/2026
12.00
12.22
11.85
12.05
-0.58%
10,014
05/21/2026
12.06
12.15
11.84
12.12
+5.64%
2,654
05/20/2026
11.72
11.75
11.46
11.48
+1.03%
6,879
05/19/2026
11.44
11.44
11.36
11.36
-2.55%
7,474
05/18/2026
11.57
11.66
11.43
11.66
+1.08%
100,091
05/15/2026
11.35
11.53
11.35
11.53
+0.72%
33,270
05/14/2026
11.76
11.84
11.45
11.45
-3.29%
5,411
05/13/2026
11.78
11.84
11.61
11.84
+4.97%
16,379
05/12/2026
11.36
11.39
11.24
11.28
-1.12%
2,834
05/11/2026
11.58
11.58
11.35
11.41
+3.69%
12,986
05/11/2026
$0.33 Dividend
05/08/2026
11.10
11.10
11.00
11.00
-1.31%
8,508
05/07/2026
11.16
11.23
11.07
11.15
-1.14%
9,806
05/06/2026
11.28
11.28
11.26
11.27
-1.04%
5,556
05/05/2026
11.14
11.57
11.14
11.39
+3.21%
6,881
05/04/2026
11.08
11.12
10.86
11.04
+2.23%
2,147
05/01/2026
10.66
10.81
10.66
10.80
-0.02%
7,270
04/30/2026
10.70
10.86
10.56
10.80
-1.59%
4,587
04/29/2026
11.07
11.07
10.80
10.98
-1.70%
5,402
04/28/2026
11.03
11.16
11.03
11.16
-1.25%
2,998
04/27/2026
11.25
11.31
11.01
11.31
-0.04%
4,058
04/24/2026
11.23
11.35
11.14
11.31
+1.13%
3,843
04/23/2026
11.17
11.22
11.02
11.18
-0.75%
7,302
04/22/2026
11.29
11.29
11.13
11.27
+2.34%
8,769
04/21/2026
11.12
11.12
11.01
11.01
+0.15%
2,891
04/20/2026
10.92
10.99
10.78
10.99
+2.75%
4,972
04/17/2026
10.73
10.73
10.61
10.70
-5.69%
12,372
04/16/2026
11.31
11.35
11.27
11.35
+1.50%
3,248
04/15/2026
11.15
11.31
11.06
11.18
+1.50%
10,666
04/14/2026
11.18
11.19
11.00
11.01
-3.76%
2,301
04/13/2026
11.30
11.56
11.14
11.44
+3.08%
4,209
04/10/2026
11.12
11.12
10.76
11.10
-0.48%
8,136
04/09/2026
11.04
11.18
10.99
11.15
+5.03%
19,428
04/08/2026
10.67
10.81
10.58
10.62
-2.61%
3,938
04/07/2026
10.93
10.93
10.66
10.90
+8.24%
2,180
04/06/2026
10.66
10.66
10.07
10.07
-3.74%
2,627
04/02/2026
10.03
10.47
10.03
10.47
+3.71%
8,467
04/01/2026
10.51
10.51
10.08
10.09
-2.72%
3,723