• N/A
    Market Cap
  • 10.15%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -18.31%
    Low Price$7.32
    High Price$8.83
  • 3 Months
    -19.63%
    Low Price$7.32
    High Price$10.37
  • 1 Year
    +10.15%
    Low Price$6.33
    High Price$12.91
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
7.27
7.32
7.19
7.32
-3.46%
8,550
10/22/2026
7.77
7.81
7.58
7.58
-3.44%
79,415
10/21/2026
7.92
7.92
7.83
7.85
-1.23%
12,744
10/20/2026
7.90
7.95
7.82
7.95
-0.09%
9,866
10/19/2026
8.00
8.05
7.96
7.96
-1.06%
64,315
10/16/2026
8.19
8.20
8.04
8.04
-0.43%
3,953
10/15/2026
8.01
8.15
7.99
8.08
+0.31%
10,619
10/14/2026
8.16
8.16
7.99
8.05
-2.10%
6,590
10/13/2026
8.11
8.22
8.11
8.22
+0.37%
6,758
10/12/2026
8.17
8.24
8.17
8.19
-1.00%
8,299
10/09/2026
8.22
8.30
8.21
8.28
+1.97%
7,685
10/08/2026
8.14
8.24
8.12
8.12
+0.15%
29,853
10/07/2026
8.10
8.23
8.09
8.10
-3.43%
14,323
10/06/2026
8.35
8.39
8.24
8.39
-1.41%
9,437
10/05/2026
8.42
8.53
8.39
8.51
+3.31%
26,309
10/02/2026
8.40
8.45
8.01
8.24
-2.51%
40,379
10/01/2026
8.05
8.45
8.05
8.45
-1.80%
3,461
09/30/2026
8.54
8.84
8.54
8.61
-0.03%
4,663
09/29/2026
8.53
8.61
8.50
8.61
-2.13%
1,815
09/28/2026
8.80
8.80
8.62
8.80
+1.56%
10,524
09/25/2026
8.63
8.78
8.63
8.66
-1.90%
8,983
09/24/2026
8.76
8.83
8.70
8.83
-1.45%
2,542
09/23/2026
8.99
8.99
8.84
8.96
-2.53%
7,070
09/22/2026
9.01
9.23
9.01
9.19
+1.24%
4,784
09/21/2026
9.01
9.08
8.94
9.08
-1.65%
3,806
09/18/2026
9.19
9.23
9.13
9.23
+0.24%
4,843
09/17/2026
9.21
9.22
9.14
9.21
+2.42%
3,797
09/16/2026
9.03
9.17
8.99
8.99
-1.51%
5,928
09/15/2026
9.09
9.15
9.09
9.13
-2.30%
37,854
09/14/2026
9.33
9.35
9.24
9.34
-0.82%
6,690
09/11/2026
9.41
9.50
9.41
9.42
-3.48%
2,194
09/10/2026
9.94
9.94
9.76
9.76
-5.20%
349,731
09/09/2026
10.12
10.30
10.12
10.30
+0.44%
3,870
09/08/2026
10.17
10.29
10.16
10.25
+0.66%
9,140
09/04/2026
9.96
10.18
9.96
10.18
-1.81%
2,764
09/03/2026
10.21
10.38
10.14
10.37
+3.99%
48,504
09/02/2026
9.97
9.97
9.90
9.97
+0.23%
8,050
09/01/2026
9.90
9.97
9.87
9.95
-0.18%
8,886
08/31/2026
9.99
10.13
9.97
9.97
+1.01%
8,221
08/28/2026
10.13
10.13
9.87
9.87
-0.23%
121,778
08/27/2026
9.81
9.93
9.81
9.89
-1.25%
9,252
08/26/2026
10.09
10.09
9.91
10.02
-1.79%
7,268
08/25/2026
9.99
10.20
9.99
10.20
+1.54%
1,434
08/24/2026
9.97
10.15
9.97
10.04
+0.50%
5,385
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