ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	35.64	35.64	33.21	33.21	33.21	-0.06%	232
Oct 10, 2024	34.14	34.14	33.23	33.23	33.23	3.57%	118
Oct 9, 2024	32.08	32.08	32.08	32.08	32.08	-2.69%	100
Oct 8, 2024	32.37	32.97	32.37	32.97	32.97	-1.17%	511
Oct 7, 2024	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	1.79%	100
Oct 3, 2024	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	3.27%	100
Oct 1, 2024	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	-0.63%	123
Sep 27, 2024	33.35	33.38	33.35	33.37	33.37	1.43%	1,546
Sep 26, 2024	32.90	32.90	32.90	32.90	32.90	2.97%	-
Sep 25, 2024	31.95	31.95	31.95	31.95	31.95	-1.39%	100
Sep 24, 2024	32.53	32.69	32.11	32.40	32.40	4.28%	3,400
Sep 23, 2024	31.29	31.29	31.07	31.07	31.07	-0.83%	1,100
Sep 20, 2024	31.31	31.33	31.31	31.33	31.33	-1.42%	315
Sep 19, 2024	31.97	31.97	31.78	31.78	31.78	0.70%	726
Sep 18, 2024	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	0.38%	5
Sep 16, 2024	31.74	31.74	31.25	31.25	31.25	4.41%	1,244
Sep 12, 2024	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	3.04%	2
Sep 9, 2024	29.19	29.56	29.19	29.56	29.56	-4.65%	582
Sep 3, 2024	31.00	31.00	31.00	31.00	31.00	-0.32%	29
Aug 30, 2024	31.00	31.38	31.00	31.10	31.10	1.57%	522
Aug 29, 2024	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	-0.68%	6
Aug 26, 2024	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	1.49%	1,173
Aug 22, 2024	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	-2.86%	34
Aug 20, 2024	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	7.10%	32
Aug 16, 2024	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	1.44%	38
Aug 14, 2024	29.41	29.41	29.08	29.08	29.08	2.14%	117
Aug 13, 2024	28.47	28.47	28.47	28.47	28.47	-1.62%	-
Aug 12, 2024	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	1.71%	-
Aug 8, 2024	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	-1.24%	18
Aug 6, 2024	28.93	29.01	28.93	28.96	28.96	2.37%	1,085
Aug 5, 2024	28.45	28.45	28.29	28.29	28.29	-0.49%	817
Aug 2, 2024	29.00	29.00	28.43	28.43	28.43	-2.27%	230
Aug 1, 2024	29.09	29.09	29.09	29.09	29.09	-3.93%	18
Jul 31, 2024	28.70	30.28	28.70	30.28	30.28	10.19%	142
Jul 30, 2024	27.99	27.99	27.48	27.48	27.48	-4.22%	330
Jul 29, 2024	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	0.07%	12
Jul 25, 2024	29.14	29.14	29.14	29.14	29.14	-0.88%	4
Jul 24, 2024	29.40	29.40	29.40	29.40	29.40	0.14%	14
Jul 23, 2024	29.36	29.36	29.36	29.36	29.36	-0.51%	8
Jul 22, 2024	29.38	29.51	29.38	29.51	29.51	-1.60%	193
Jul 19, 2024	29.99	29.99	29.99	29.99	29.99	-0.46%	16
Jul 18, 2024	30.13	30.13	30.13	30.13	30.13	-1.54%	55
Jul 17, 2024	30.60	30.60	30.60	30.60	30.60	-1.00%	18
Jul 16, 2024	30.91	30.91	30.91	30.91	30.91	-0.64%	8
Jul 15, 2024	31.11	31.11	31.11	31.11	31.11	-1.36%	7
Jul 12, 2024	31.34	31.54	31.34	31.54	31.54	-	178
Jul 11, 2024	31.54	31.54	31.54	31.54	31.54	-0.32%	10
Jul 10, 2024	31.64	31.64	31.64	31.64	31.64	-0.38%	111
Jul 9, 2024	31.76	31.76	31.76	31.76	31.76	-1.79%	113
Jul 8, 2024	32.34	32.34	32.34	32.34	32.34	-0.37%	136
Jul 5, 2024	32.46	32.46	32.46	32.46	32.46	-0.61%	61
Jul 3, 2024	32.66	32.66	32.66	32.66	32.66	0.71%	8
Jul 2, 2024	32.43	32.43	32.43	32.43	32.43	0.62%	3
Jul 1, 2024	32.23	32.23	32.23	32.23	32.23	0.09%	1
Jun 28, 2024	32.43	32.43	32.20	32.20	32.20	0.75%	300
Jun 27, 2024	31.96	31.96	31.96	31.96	31.96	-1.90%	-
Jun 26, 2024	32.58	32.58	32.58	32.58	32.58	2.39%	14
Jun 25, 2024	31.82	31.82	31.82	31.82	31.82	-0.66%	5
Jun 24, 2024	32.03	32.03	32.03	32.03	32.03	-0.31%	57
Jun 21, 2024	32.13	32.13	32.13	32.13	32.13	-0.43%	2
Jun 20, 2024	32.27	32.27	32.27	32.27	32.27	0.78%	94
Jun 18, 2024	32.07	32.07	32.02	32.02	32.02	-0.62%	142
Jun 17, 2024	32.15	32.22	32.15	32.22	32.22	-0.28%	465
Jun 14, 2024	32.16	32.31	32.16	32.31	32.31	-1.22%	176
Jun 13, 2024	32.70	32.71	32.70	32.71	32.71	-0.34%	208
Jun 12, 2024	32.65	32.82	32.65	32.82	32.82	0.27%	110
Jun 11, 2024	32.73	32.73	32.73	32.73	32.73	0.18%	2
Jun 10, 2024	33.16	33.16	32.67	32.67	32.67	-1.51%	241
Jun 7, 2024	33.50	33.50	33.17	33.17	33.17	-3.10%	323
Jun 6, 2024	34.23	34.23	34.23	34.23	34.23	-1.10%	2
Jun 5, 2024	34.61	34.61	34.61	34.61	34.61	1.38%	70
Jun 4, 2024	34.14	34.14	34.14	34.14	34.14	-0.70%	88
Jun 3, 2024	34.38	34.38	34.38	34.38	34.38	-0.23%	10
May 31, 2024	34.46	34.46	34.46	34.46	34.46	-1.82%	220
May 30, 2024	35.12	35.12	35.10	35.10	35.10	-3.12%	338
May 29, 2024	36.30	36.30	36.23	36.23	36.23	2.00%	174
May 28, 2024	35.29	35.52	35.29	35.52	35.52	3.53%	154
May 24, 2024	34.31	34.31	34.31	34.31	34.31	2.14%	20
May 23, 2024	33.84	33.84	33.59	33.59	33.59	-1.03%	287
May 22, 2024	34.34	34.41	33.94	33.94	33.94	-3.52%	1,188
May 21, 2024	35.37	35.37	34.71	35.18	35.18	3.62%	1,707
May 20, 2024	33.92	33.95	33.80	33.95	33.95	-	2,320
May 17, 2024	34.03	34.03	33.93	33.95	33.95	0.95%	589
May 16, 2024	33.63	33.63	33.63	33.63	33.63	-0.15%	43
May 15, 2024	33.42	33.68	33.42	33.68	33.68	0.99%	401
May 14, 2024	33.35	33.35	33.35	33.35	33.35	-0.21%	96
May 13, 2024	33.42	33.42	33.42	33.42	33.42	1.24%	8