• N/A
    Market Cap
  • 138.59%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    +13.51%
    Low Price$11.28
    High Price$12.90
  • 3 Months
    +38.71%
    Low Price$8.91
    High Price$12.90
  • 1 Year
    +136.70%
    Low Price$5.45
    High Price$12.90
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
10.32
10.37
10.32
10.37
+1.74%
2,020
03/30/2026
10.14
10.23
9.92
10.20
+11.32%
5,567
03/27/2026
9.18
9.20
9.11
9.16
+0.45%
7,856
03/26/2026
9.21
9.21
8.95
9.12
-1.11%
4,520
03/25/2026
9.12
9.23
8.95
9.22
+4.06%
13,124
03/24/2026
8.75
8.88
8.61
8.86
+2.36%
2,604
03/23/2026
8.67
8.80
8.66
8.66
-2.97%
2,214
03/20/2026
9.12
9.12
8.77
8.92
-0.49%
5,065
03/19/2026
8.75
8.97
8.66
8.96
-3.95%
4,082
03/18/2026
9.27
9.33
9.27
9.33
-2.16%
6,669
03/17/2026
9.45
9.54
9.41
9.54
-0.38%
8,312
03/16/2026
9.62
9.70
9.41
9.58
-0.05%
8,178
03/13/2026
9.62
9.66
9.58
9.58
-1.69%
5,989
03/12/2026
9.82
9.84
9.70
9.75
+6.30%
5,520
03/11/2026
9.38
9.38
9.03
9.17
+1.04%
5,697
03/10/2026
9.05
9.09
9.00
9.07
-0.19%
8,372
03/09/2026
9.13
9.14
9.00
9.09
-0.87%
12,781
03/06/2026
9.02
9.21
8.94
9.17
+1.53%
11,166
03/05/2026
9.11
9.11
8.92
9.03
-2.16%
4,946
03/04/2026
9.31
9.35
9.21
9.23
+2.34%
25,746
03/03/2026
8.84
9.02
8.78
9.02
-2.47%
9,369
03/02/2026
9.21
9.26
9.13
9.25
+1.82%
8,492
02/27/2026
9.03
9.12
8.89
9.08
+2.38%
6,644
02/26/2026
8.96
8.96
8.78
8.87
-2.74%
10,507
02/25/2026
9.12
9.24
9.06
9.12
+2.59%
5,786
02/24/2026
8.95
8.95
8.89
8.89
-0.62%
4,012
02/23/2026
9.03
9.04
8.82
8.95
+2.93%
12,151
02/20/2026
8.62
8.77
8.60
8.69
+1.70%
5,250
02/19/2026
8.54
8.57
8.45
8.55
-0.65%
52,910
02/18/2026
8.53
8.60
8.44
8.60
+1.52%
10,722
02/17/2026
8.36
8.50
8.23
8.47
-3.16%
117,075
02/13/2026
8.78
8.80
8.68
8.75
-4.30%
8,617
02/12/2026
9.39
9.42
9.14
9.14
-1.95%
5,686
02/11/2026
9.42
9.42
9.28
9.33
+1.21%
7,284
02/10/2026
9.22
9.23
9.16
9.21
+0.32%
3,239
02/09/2026
9.12
9.19
9.03
9.19
+3.42%
3,040
02/06/2026
8.91
8.98
8.88
8.88
+2.06%
30,089
02/05/2026
8.72
8.77
8.49
8.70
-2.50%
8,588
02/04/2026
8.92
9.02
8.86
8.93
+1.41%
7,248
02/03/2026
8.76
8.92
8.76
8.80
+1.09%
5,769
02/02/2026
8.55
8.71
8.55
8.71
+0.73%
10,057
01/30/2026
8.78
8.81
8.64
8.64
-5.65%
7,840
01/29/2026
9.06
9.16
8.90
9.16
+2.08%
5,986
01/28/2026
8.95
8.97
8.71
8.97
+3.47%
10,360
01/27/2026
8.76
8.81
8.67
8.67
+0.45%
4,639
01/26/2026
8.54
8.69
8.54
8.63
-0.03%
61,140
01/23/2026
8.51
8.66
8.47
8.64
+3.22%
3,712
01/22/2026
8.34
8.37
8.18
8.37
-1.18%
4,585
01/21/2026
8.38
8.47
8.19
8.47
+4.81%
6,575
01/20/2026
8.04
8.09
8.03
8.08
-0.98%
10,456
01/16/2026
8.16
8.16
8.02
8.16
-0.65%
6,958
01/15/2026
8.17
8.22
8.10
8.21
+2.14%
5,071
01/14/2026
8.23
8.23
8.04
8.04
+1.78%
2,284
01/13/2026
8.02
8.06
7.90
7.90
-0.21%
3,292
01/12/2026
7.88
8.02
7.84
7.92
+1.46%
5,366