ALU -

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.710.710.710.710.71100
Apr 24, 20190.700.700.680.680.6835,700
Apr 23, 20190.710.710.710.710.71-
Apr 22, 20190.700.710.700.710.7111,950
Apr 18, 20190.700.700.700.700.70-
Apr 17, 20190.680.700.680.700.7013,462
Apr 16, 20190.700.700.700.700.7050
Apr 15, 20190.690.690.690.690.69500
Apr 12, 20190.690.700.670.700.705,130
Apr 11, 20190.690.690.680.690.69182
Apr 10, 20190.670.690.670.690.69790
Apr 09, 20190.670.690.670.690.693,168
Apr 08, 20190.660.680.660.680.688,002
Apr 05, 20190.670.700.670.700.701,510
Apr 04, 20190.680.680.680.680.68396
Apr 03, 20190.700.700.700.700.70-
Apr 02, 20190.660.700.660.700.701,010
Apr 01, 20190.660.700.660.700.704,010
Mar 29, 20190.690.700.690.690.6910,190
Mar 28, 20190.670.690.670.690.6914,414
Mar 27, 20190.680.690.670.690.693,275
Mar 26, 20190.680.680.680.680.68-
Mar 25, 20190.670.680.670.680.683,635
Mar 22, 20190.700.700.680.700.709,430
Mar 21, 20190.690.700.680.700.709,010
Mar 20, 20190.690.690.690.690.69655
Mar 19, 20190.700.700.700.700.70-
Mar 18, 20190.700.700.700.700.70-
Mar 15, 20190.700.700.690.700.707,932
Mar 14, 20190.700.700.700.700.702,830
Mar 13, 20190.690.690.690.690.69-
Mar 12, 20190.700.700.690.690.693,019
Mar 11, 20190.700.700.700.700.701,600
Mar 08, 20190.700.700.700.700.70-
Mar 07, 20190.700.700.700.700.70-
Mar 06, 20190.710.710.700.700.702,659
Mar 05, 20190.700.710.700.700.703,753
Mar 04, 20190.690.700.690.700.706,583
Mar 01, 20190.700.700.690.690.6911,840
Feb 28, 20190.720.720.690.700.7010,722
Feb 27, 20190.710.720.710.720.721,280
Feb 26, 20190.720.720.700.700.70220
Feb 25, 20190.710.710.710.710.716,000
Feb 22, 20190.720.730.720.730.7311,434
Feb 21, 20190.720.720.710.720.723,566
Feb 20, 20190.710.710.710.710.71250
Feb 19, 20190.730.730.730.730.733,000
Feb 15, 20190.710.720.700.720.7218,470
Feb 14, 20190.700.730.700.700.7014,457
Feb 13, 20190.690.710.690.710.7124,565
Feb 12, 20190.690.690.690.690.69-
Feb 11, 20190.690.700.690.690.693,220
Feb 08, 20190.690.700.690.690.693,658
Feb 07, 20190.690.690.690.690.69-
Feb 06, 20190.690.690.690.690.69450
Feb 05, 20190.690.690.680.690.6910,403
Feb 04, 20190.690.690.690.690.69-
Feb 01, 20190.690.690.690.690.691,000
Jan 31, 20190.690.690.690.690.695,000
Jan 30, 20190.690.690.690.690.69-
Jan 29, 20190.670.690.670.690.691,080
Jan 28, 20190.680.690.660.690.692,450
Jan 25, 20190.690.690.670.670.674,554
Jan 24, 20190.690.690.690.690.69-
Jan 23, 20190.680.690.660.690.691,975
Jan 22, 20190.700.700.700.700.70-
Jan 18, 20190.690.700.660.690.698,811
Jan 17, 20190.650.690.650.690.693,321
Jan 16, 20190.690.690.650.690.695,360
Jan 15, 20190.650.690.640.690.6914,310
Jan 14, 20190.680.700.650.690.6913,372
Jan 11, 20190.700.700.700.700.70350
Jan 10, 20190.700.700.700.700.70-
Jan 09, 20190.700.700.700.700.701,851
Jan 08, 20190.700.700.700.700.70700
Jan 07, 20190.700.700.700.700.70-
Jan 04, 20190.690.700.690.700.7012,054
Jan 03, 20190.690.690.690.690.693,800
Jan 02, 20190.650.650.650.650.65-
Dec 31, 20180.680.680.650.650.652,785
Dec 28, 20180.650.680.650.660.6674,396
Dec 27, 20180.690.690.670.690.696,540
Dec 26, 20180.690.690.690.690.69-
Dec 24, 20180.680.690.680.690.6914,297
Dec 21, 20180.690.690.650.650.6510,666
Dec 20, 20180.660.690.640.690.6948,451
Dec 19, 20180.690.690.640.660.6692,356
Dec 18, 20180.700.700.690.700.7051,001
Dec 17, 20180.700.710.700.710.711,423
Dec 14, 20180.700.700.700.700.702,500
Dec 13, 20180.700.700.700.700.70167
Dec 12, 20180.700.700.700.700.702,000
Dec 11, 20180.690.710.690.710.7142,762
Dec 10, 20180.710.710.690.710.718,862
Dec 07, 20180.690.710.690.710.7122,061
Dec 06, 20180.700.710.700.700.709,319
Dec 04, 20180.710.710.700.710.7114,565
Dec 03, 20180.720.720.710.710.7120,664
Nov 30, 20180.730.730.730.730.73-
Nov 29, 20180.700.730.680.730.73106,465
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...