Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.171 | 0.04 | 1.36% | 3.179 | 3.179 | 3.149 | 58,639 |
| May 16 2024 | 3.1285 | -0.03 | -0.84% | 3.1805 | 3.1805 | 3.1125 | 51,579 |
| May 15 2024 | 3.155 | 0.07 | 2.30% | 3.1105 | 3.1795 | 3.1105 | 203,641 |
| May 14 2024 | 3.084 | -0.03 | -0.95% | 3.109 | 3.117 | 3.074 | 37,955 |
| May 13 2024 | 3.1135 | 0.02 | 0.74% | 3.088 | 3.121 | 3.088 | 35,157 |
| May 10 2024 | 3.0905 | -0.03 | -0.80% | 3.145 | 3.145 | 3.0905 | 104,868 |
| May 09 2024 | 3.1155 | 0.00 | 0.13% | 3.1245 | 3.144 | 3.1155 | 10,990 |
| May 08 2024 | 3.1115 | -0.02 | -0.75% | 3.1035 | 3.1115 | 3.08 | 27,875 |
| May 07 2024 | 3.135 | 0.01 | 0.48% | 3.143 | 3.151 | 3.122 | 25,350 |
| May 06 2024 | 3.12 | -0.01 | -0.35% | 3.1335 | 3.193 | 3.1085 | 68,329 |
| May 03 2024 | 3.131 | 0.01 | 0.42% | 3.107 | 3.131 | 3.104 | 6,937 |
| May 02 2024 | 3.118 | -0.08 | -2.49% | 3.189 | 3.189 | 3.111 | 23,961 |
| Apr 30 2024 | 3.1975 | 0.03 | 0.95% | 3.1875 | 3.1975 | 3.145 | 39,191 |
| Apr 29 2024 | 3.1675 | -0.02 | -0.57% | 3.1495 | 3.178 | 3.1265 | 34,681 |
| Apr 26 2024 | 3.1855 | -0.02 | -0.48% | 3.1745 | 3.19 | 3.1745 | 121,818 |
| Apr 25 2024 | 3.201 | -0.01 | -0.23% | 3.191 | 3.208 | 3.191 | 7,589 |
| Apr 24 2024 | 3.2085 | 0.03 | 0.90% | 3.196 | 3.224 | 3.196 | 32,703 |
| Apr 23 2024 | 3.18 | -0.13 | -3.91% | 3.2655 | 3.267 | 3.159 | 90,709 |
| Apr 22 2024 | 3.3095 | 0.00 | 0.03% | 3.2945 | 3.325 | 3.29 | 50,026 |
| Apr 19 2024 | 3.3085 | 0.08 | 2.40% | 3.28 | 3.3175 | 3.2725 | 141,631 |
| Apr 18 2024 | 3.231 | 0.02 | 0.70% | 3.2105 | 3.231 | 3.195 | 58,793 |
| Apr 17 2024 | 3.2085 | 0.04 | 1.18% | 3.183 | 3.2115 | 3.1615 | 49,709 |
| Apr 16 2024 | 3.171 | 0.02 | 0.59% | 3.1375 | 3.171 | 3.1285 | 63,935 |
| Apr 15 2024 | 3.1525 | 0.05 | 1.64% | 3.234 | 3.24 | 3.14 | 660,647 |
| Apr 12 2024 | 3.1015 | 0.08 | 2.70% | 3.073 | 3.1025 | 3.073 | 54,819 |
| Apr 11 2024 | 3.02 | 0.02 | 0.77% | 3.04 | 3.0405 | 3.011 | 17,619 |
| Apr 10 2024 | 2.997 | 0.01 | 0.32% | 3.0065 | 3.03 | 2.997 | 21,603 |
| Apr 09 2024 | 2.9875 | 0.00 | -0.15% | 2.9835 | 2.991 | 2.967 | 60,809 |
| Apr 08 2024 | 2.992 | 0.01 | 0.18% | 3.00 | 3.01 | 2.992 | 43,169 |
| Apr 05 2024 | 2.9865 | 0.02 | 0.56% | 2.975 | 2.99 | 2.975 | 25,708 |
| Apr 04 2024 | 2.97 | 0.01 | 0.34% | 2.98 | 2.995 | 2.936 | 44,281 |
| Apr 03 2024 | 2.96 | 0.05 | 1.70% | 2.907 | 2.96 | 2.907 | 32,207 |
| Apr 02 2024 | 2.9105 | 0.06 | 1.94% | 2.91 | 2.93 | 2.9015 | 45,007 |
| Mar 28 2024 | 2.855 | 0.06 | 2.16% | 2.8165 | 2.855 | 2.811 | 22,156 |
| Mar 27 2024 | 2.7945 | -0.01 | -0.45% | 2.782 | 2.7945 | 2.78 | 11,234 |
| Mar 26 2024 | 2.807 | -0.03 | -0.88% | 2.8355 | 2.8355 | 2.8065 | 19,463 |
| Mar 25 2024 | 2.832 | 0.01 | 0.46% | 2.82 | 2.8335 | 2.82 | 10,652 |
| Mar 22 2024 | 2.819 | 0.03 | 0.93% | 2.7945 | 2.819 | 2.7945 | 16,155 |
| Mar 21 2024 | 2.793 | 0.02 | 0.63% | 2.784 | 2.798 | 2.784 | 30,494 |
| Mar 20 2024 | 2.7755 | 0.04 | 1.30% | 2.76 | 2.782 | 2.76 | 18,059 |
| Mar 19 2024 | 2.74 | -0.03 | -1.07% | 2.75 | 2.7535 | 2.7365 | 17,944 |
| Mar 18 2024 | 2.7695 | 0.02 | 0.60% | 2.753 | 2.7775 | 2.747 | 84,340 |
| Mar 15 2024 | 2.753 | 0.02 | 0.84% | 2.766 | 2.766 | 2.7405 | 11,212 |
| Mar 14 2024 | 2.73 | -0.01 | -0.33% | 2.74 | 2.74 | 2.719 | 6,157 |
| Mar 13 2024 | 2.739 | 0.02 | 0.61% | 2.7305 | 2.74 | 2.722 | 32,449 |
| Mar 12 2024 | 2.7225 | 0.01 | 0.54% | 2.735 | 2.74 | 2.7225 | 40,368 |
| Mar 11 2024 | 2.708 | 0.01 | 0.31% | 2.703 | 2.708 | 2.703 | 2,042 |
| Mar 08 2024 | 2.6995 | -0.04 | -1.48% | 2.7195 | 2.7195 | 2.699 | 66,668 |
| Mar 07 2024 | 2.74 | 0.02 | 0.77% | 2.725 | 2.74 | 2.725 | 1,000 |
| Mar 06 2024 | 2.719 | -0.01 | -0.33% | 2.719 | 2.719 | 2.719 | 23 |
| Mar 05 2024 | 2.728 | 0.01 | 0.48% | 2.7145 | 2.7305 | 2.7145 | 4,008 |
| Mar 04 2024 | 2.715 | -0.02 | -0.64% | 2.7325 | 2.7325 | 2.7105 | 2,862 |
| Mar 01 2024 | 2.7325 | 0.01 | 0.37% | 2.7075 | 2.7325 | 2.7075 | 25,571 |
| Feb 29 2024 | 2.7225 | 0.07 | 2.45% | 2.688 | 2.7225 | 2.686 | 15,796 |
| Feb 28 2024 | 2.6575 | -0.02 | -0.58% | 2.668 | 2.668 | 2.6575 | 8,417 |
| Feb 27 2024 | 2.673 | 0.01 | 0.22% | 2.684 | 2.684 | 2.673 | 3,176 |
| Feb 26 2024 | 2.667 | 0.00 | -0.07% | 2.6585 | 2.67 | 2.6565 | 4,029 |
| Feb 23 2024 | 2.669 | -0.02 | -0.84% | 2.6865 | 2.6915 | 2.669 | 18,825 |
| Feb 22 2024 | 2.6915 | -0.05 | -1.88% | 2.7135 | 2.7135 | 2.683 | 5,005 |
| Feb 21 2024 | 2.743 | 0.07 | 2.64% | 2.7645 | 2.7645 | 2.743 | 3,220 |
| Feb 20 2024 | 2.6725 | -0.03 | -1.15% | 2.69 | 2.69 | 2.6725 | 8,005 |
