Mail

ALU -

NYSE . Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2019	0.67	0.70	0.67	0.70	0.70	5,232
Jun 06, 2019	0.69	0.70	0.68	0.69	0.69	16,160
Jun 05, 2019	0.69	0.70	0.68	0.70	0.70	24,053
Jun 04, 2019	0.69	0.69	0.69	0.69	0.69	-
Jun 03, 2019	0.69	0.69	0.69	0.69	0.69	6,104
May 31, 2019	0.69	0.69	0.69	0.69	0.69	1,200
May 30, 2019	0.70	0.70	0.70	0.70	0.70	163
May 29, 2019	0.70	0.70	0.70	0.70	0.70	-
May 28, 2019	0.70	0.70	0.70	0.70	0.70	1,683
May 24, 2019	0.70	0.70	0.70	0.70	0.70	-
May 23, 2019	0.69	0.70	0.67	0.70	0.70	2,676
May 22, 2019	0.69	0.69	0.68	0.68	0.68	5,006
May 21, 2019	0.68	0.69	0.68	0.69	0.69	2,530
May 20, 2019	0.69	0.69	0.68	0.69	0.69	2,762
May 17, 2019	0.69	0.69	0.68	0.69	0.69	1,246
May 16, 2019	0.68	0.69	0.68	0.69	0.69	724
May 15, 2019	0.69	0.69	0.69	0.69	0.69	910
May 14, 2019	0.70	0.70	0.68	0.68	0.68	5,712
May 13, 2019	0.70	0.70	0.70	0.70	0.70	288
May 10, 2019	0.70	0.70	0.70	0.70	0.70	-
May 09, 2019	0.70	0.70	0.70	0.70	0.70	520
May 08, 2019	0.68	0.70	0.68	0.70	0.70	45,746
May 07, 2019	0.70	0.70	0.68	0.70	0.70	23,382
May 06, 2019	0.70	0.70	0.70	0.70	0.70	2,700
May 03, 2019	0.70	0.70	0.68	0.70	0.70	8,171
May 02, 2019	0.70	0.70	0.70	0.70	0.70	-
May 01, 2019	0.70	0.70	0.70	0.70	0.70	-
Apr 30, 2019	0.70	0.70	0.70	0.70	0.70	1,950
Apr 29, 2019	0.71	0.71	0.71	0.71	0.71	-
Apr 26, 2019	0.71	0.71	0.71	0.71	0.71	-
Apr 25, 2019	0.71	0.71	0.71	0.71	0.71	100
Apr 24, 2019	0.70	0.70	0.68	0.68	0.68	35,700
Apr 23, 2019	0.71	0.71	0.71	0.71	0.71	-
Apr 22, 2019	0.70	0.71	0.70	0.71	0.71	11,950
Apr 18, 2019	0.70	0.70	0.70	0.70	0.70	-
Apr 17, 2019	0.68	0.70	0.68	0.70	0.70	13,462
Apr 16, 2019	0.70	0.70	0.70	0.70	0.70	50
Apr 15, 2019	0.69	0.69	0.69	0.69	0.69	500
Apr 12, 2019	0.69	0.70	0.67	0.70	0.70	5,130
Apr 11, 2019	0.69	0.69	0.68	0.69	0.69	182
Apr 10, 2019	0.67	0.69	0.67	0.69	0.69	790
Apr 09, 2019	0.67	0.69	0.67	0.69	0.69	3,168
Apr 08, 2019	0.66	0.68	0.66	0.68	0.68	8,002
Apr 05, 2019	0.67	0.70	0.67	0.70	0.70	1,510
Apr 04, 2019	0.68	0.68	0.68	0.68	0.68	396
Apr 03, 2019	0.70	0.70	0.70	0.70	0.70	-
Apr 02, 2019	0.66	0.70	0.66	0.70	0.70	1,010
Apr 01, 2019	0.66	0.70	0.66	0.70	0.70	4,010
Mar 29, 2019	0.69	0.70	0.69	0.69	0.69	10,190
Mar 28, 2019	0.67	0.69	0.67	0.69	0.69	14,414
Mar 27, 2019	0.68	0.69	0.67	0.69	0.69	3,275
Mar 26, 2019	0.68	0.68	0.68	0.68	0.68	-
Mar 25, 2019	0.67	0.68	0.67	0.68	0.68	3,635
Mar 22, 2019	0.70	0.70	0.68	0.70	0.70	9,430
Mar 21, 2019	0.69	0.70	0.68	0.70	0.70	9,010
Mar 20, 2019	0.69	0.69	0.69	0.69	0.69	655
Mar 19, 2019	0.70	0.70	0.70	0.70	0.70	-
Mar 18, 2019	0.70	0.70	0.70	0.70	0.70	-
Mar 15, 2019	0.70	0.70	0.69	0.70	0.70	7,932
Mar 14, 2019	0.70	0.70	0.70	0.70	0.70	2,830
Mar 13, 2019	0.69	0.69	0.69	0.69	0.69	-
Mar 12, 2019	0.70	0.70	0.69	0.69	0.69	3,019
Mar 11, 2019	0.70	0.70	0.70	0.70	0.70	1,600
Mar 08, 2019	0.70	0.70	0.70	0.70	0.70	-
Mar 07, 2019	0.70	0.70	0.70	0.70	0.70	-
Mar 06, 2019	0.71	0.71	0.70	0.70	0.70	2,659
Mar 05, 2019	0.70	0.71	0.70	0.70	0.70	3,753
Mar 04, 2019	0.69	0.70	0.69	0.70	0.70	6,583
Mar 01, 2019	0.70	0.70	0.69	0.69	0.69	11,840
Feb 28, 2019	0.72	0.72	0.69	0.70	0.70	10,722
Feb 27, 2019	0.71	0.72	0.71	0.72	0.72	1,280
Feb 26, 2019	0.72	0.72	0.70	0.70	0.70	220
Feb 25, 2019	0.71	0.71	0.71	0.71	0.71	6,000
Feb 22, 2019	0.72	0.73	0.72	0.73	0.73	11,434
Feb 21, 2019	0.72	0.72	0.71	0.72	0.72	3,566
Feb 20, 2019	0.71	0.71	0.71	0.71	0.71	250
Feb 19, 2019	0.73	0.73	0.73	0.73	0.73	3,000
Feb 15, 2019	0.71	0.72	0.70	0.72	0.72	18,470
Feb 14, 2019	0.70	0.73	0.70	0.70	0.70	14,457
Feb 13, 2019	0.69	0.71	0.69	0.71	0.71	24,565
Feb 12, 2019	0.69	0.69	0.69	0.69	0.69	-
Feb 11, 2019	0.69	0.70	0.69	0.69	0.69	3,220
Feb 08, 2019	0.69	0.70	0.69	0.69	0.69	3,658
Feb 07, 2019	0.69	0.69	0.69	0.69	0.69	-
Feb 06, 2019	0.69	0.69	0.69	0.69	0.69	450
Feb 05, 2019	0.69	0.69	0.68	0.69	0.69	10,403
Feb 04, 2019	0.69	0.69	0.69	0.69	0.69	-
Feb 01, 2019	0.69	0.69	0.69	0.69	0.69	1,000
Jan 31, 2019	0.69	0.69	0.69	0.69	0.69	5,000
Jan 30, 2019	0.69	0.69	0.69	0.69	0.69	-
Jan 29, 2019	0.67	0.69	0.67	0.69	0.69	1,080
Jan 28, 2019	0.68	0.69	0.66	0.69	0.69	2,450
Jan 25, 2019	0.69	0.69	0.67	0.67	0.67	4,554
Jan 24, 2019	0.69	0.69	0.69	0.69	0.69	-
Jan 23, 2019	0.68	0.69	0.66	0.69	0.69	1,975
Jan 22, 2019	0.70	0.70	0.70	0.70	0.70	-
Jan 18, 2019	0.69	0.70	0.66	0.69	0.69	8,811
Jan 17, 2019	0.65	0.69	0.65	0.69	0.69	3,321
Jan 16, 2019	0.69	0.69	0.65	0.69	0.69	5,360
Jan 15, 2019	0.65	0.69	0.64	0.69	0.69	14,310
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...