Stocknear Logo Stocknear
/
Popular
Login

33.20
-0.03 (-0.09%)
At close: Oct 11, 2024, 2:06 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Oct 11, 2024 35.64 35.64 35.64 35.64 33.21 33.21 33.21 33.21 -0.06% 232
Oct 10, 2024 34.14 34.14 34.14 34.14 33.23 33.23 33.23 33.23 3.58% 118
Oct 9, 2024 32.08 32.08 32.08 32.08 32.08 32.08 32.08 32.08 -2.70% 100
Oct 8, 2024 32.37 32.37 32.97 32.97 32.37 32.37 32.97 32.97 -1.17% 511
Oct 7, 2024 33.36 33.36 33.36 33.36 33.36 33.36 33.36 33.36 -3.72% 145
Oct 4, 2024 34.65 34.65 34.65 34.65 34.65 34.65 34.65 34.65 1.79% 100
Oct 3, 2024 34.04 34.04 34.04 34.04 34.04 34.04 34.04 34.04 -0.23% 100
Oct 2, 2024 34.12 34.12 34.12 34.12 34.12 34.12 34.12 34.12 3.27% 100
Oct 1, 2024 33.04 33.04 33.04 33.04 33.04 33.04 33.04 33.04 -0.36% 100
Sep 30, 2024 33.16 33.16 33.16 33.16 33.16 33.16 33.16 33.16 -0.63% 123
Sep 27, 2024 33.35 33.35 33.38 33.38 33.35 33.35 33.37 33.37 1.43% 1,546
Sep 26, 2024 32.90 32.90 32.90 32.90 32.90 32.90 32.90 32.90 2.97% 0
Sep 25, 2024 31.95 31.95 31.95 31.95 31.95 31.95 31.95 31.95 -1.39% 100
Sep 24, 2024 32.53 32.53 32.69 32.69 32.11 32.11 32.40 32.40 4.28% 3,400
Sep 23, 2024 31.29 31.29 31.29 31.29 31.07 31.07 31.07 31.07 -0.83% 1,100
Sep 20, 2024 31.31 31.31 31.33 31.33 31.31 31.31 31.33 31.33 -1.42% 315
Sep 19, 2024 31.97 31.97 31.97 31.97 31.78 31.78 31.78 31.78 0.70% 726
Sep 18, 2024 31.56 31.56 31.56 31.56 31.56 31.56 31.56 31.56 0.61% 100
Sep 17, 2024 31.37 31.37 31.37 31.37 31.37 31.37 31.37 31.37 0.38% 5
Sep 16, 2024 31.74 31.74 31.74 31.74 31.25 31.25 31.25 31.25 4.41% 1,244
Sep 12, 2024 29.93 29.93 29.93 29.93 29.93 29.93 29.93 29.93 -1.74% 2
Sep 10, 2024 30.46 30.46 30.46 30.46 30.46 30.46 30.46 30.46 3.04% 2
Sep 9, 2024 29.19 29.19 29.56 29.56 29.19 29.19 29.56 29.56 -4.65% 582
Sep 3, 2024 31.00 31.00 31.00 31.00 31.00 31.00 31.00 31.00 -0.32% 29
Aug 30, 2024 31.00 31.00 31.38 31.38 31.00 31.00 31.10 31.10 1.57% 522
Aug 29, 2024 30.62 30.62 30.62 30.62 30.62 30.62 30.62 30.62 -4.34% 37
Aug 27, 2024 32.01 32.01 32.01 32.01 32.01 32.01 32.01 32.01 -0.68% 6
Aug 26, 2024 32.23 32.23 32.23 32.23 32.23 32.23 32.23 32.23 3.20% 33
Aug 23, 2024 31.23 31.23 31.23 31.23 31.23 31.23 31.23 31.23 1.49% 1,173
Aug 22, 2024 30.77 30.77 30.77 30.77 30.77 30.77 30.77 30.77 -1.54% 83
Aug 21, 2024 31.25 31.25 31.25 31.25 31.25 31.25 31.25 31.25 -2.86% 34
Aug 20, 2024 32.17 32.17 32.17 32.17 32.17 32.17 32.17 32.17 1.55% 14
Aug 19, 2024 31.68 31.68 31.68 31.68 31.68 31.68 31.68 31.68 7.10% 32
Aug 16, 2024 29.58 29.58 29.58 29.58 29.58 29.58 29.58 29.58 0.27% 1
Aug 15, 2024 29.50 29.50 29.50 29.50 29.50 29.50 29.50 29.50 1.44% 38
Aug 14, 2024 29.41 29.41 29.41 29.41 29.08 29.08 29.08 29.08 2.14% 117
Aug 13, 2024 28.47 28.47 28.47 28.47 28.47 28.47 28.47 28.47 -1.62% 0
Aug 12, 2024 28.94 28.94 28.94 28.94 28.94 28.94 28.94 28.94 -0.62% 68
Aug 9, 2024 29.12 29.12 29.12 29.12 29.12 29.12 29.12 29.12 1.71% 0
Aug 8, 2024 28.63 28.63 28.63 28.63 28.63 28.63 28.63 28.63 0.10% 2
Aug 7, 2024 28.60 28.60 28.60 28.60 28.60 28.60 28.60 28.60 -1.24% 18
Aug 6, 2024 28.93 28.93 29.01 29.01 28.93 28.93 28.96 28.96 2.37% 1,085
Aug 5, 2024 28.45 28.45 28.45 28.45 28.29 28.29 28.29 28.29 -0.49% 817
Aug 2, 2024 29.00 29.00 29.00 29.00 28.43 28.43 28.43 28.43 -2.27% 230
Aug 1, 2024 29.09 29.09 29.09 29.09 29.09 29.09 29.09 29.09 -3.93% 18
Jul 31, 2024 28.70 28.70 30.28 30.28 28.70 28.70 30.28 30.28 10.19% 142
Jul 30, 2024 27.99 27.99 27.99 27.99 27.48 27.48 27.48 27.48 -4.22% 330
Jul 29, 2024 28.69 28.69 28.69 28.69 28.69 28.69 28.69 28.69 -1.61% 2
Jul 26, 2024 29.16 29.16 29.16 29.16 29.16 29.16 29.16 29.16 0.07% 12
Jul 25, 2024 29.14 29.14 29.14 29.14 29.14 29.14 29.14 29.14 -0.88% 4

Create Price Alert on ALUM

Your price alert will notify you when the stock price is above 33.2.

Add to Watchlist