Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 178.50 | -1.50 | -0.83% | 180.00 | 180.00 | 178.50 | 23,006 |
| May 17 2024 | 180.00 | -2.00 | -1.10% | 182.00 | 182.00 | 180.00 | 155,739 |
| May 16 2024 | 182.00 | -0.50 | -0.27% | 182.50 | 182.50 | 182.00 | 76,421 |
| May 15 2024 | 182.50 | -1.50 | -0.82% | 184.00 | 184.00 | 182.50 | 49,344 |
| May 14 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 184.00 | 184.00 | 6,763 |
| May 13 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 186.00 | 184.00 | 52,419 |
| May 10 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 184.00 | 184.00 | 34,253 |
| May 09 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 184.00 | 184.00 | 650 |
| May 08 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 184.00 | 184.00 | 2,868 |
| May 07 2024 | 184.00 | 1.50 | 0.82% | 182.50 | 184.00 | 182.50 | 20,106 |
| May 03 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 577 |
| May 02 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 26,743 |
| May 01 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 182.50 | 182.50 | 72,405 |
| Apr 30 2024 | 182.50 | 3.50 | 1.96% | 179.00 | 182.50 | 179.00 | 36,976 |
| Apr 29 2024 | 179.00 | -1.00 | -0.56% | 180.00 | 180.00 | 179.00 | 37,924 |
| Apr 26 2024 | 180.00 | 2.50 | 1.41% | 177.50 | 180.00 | 177.50 | 34,087 |
| Apr 25 2024 | 177.50 | 1.50 | 0.85% | 176.00 | 177.50 | 176.00 | 8,001 |
| Apr 24 2024 | 176.00 | 5.00 | 2.92% | 171.00 | 176.00 | 171.00 | 37,667 |
| Apr 23 2024 | 171.00 | 0.00 | 0.00% | 171.00 | 171.00 | 171.00 | 48,643 |
| Apr 22 2024 | 171.00 | -1.50 | -0.87% | 172.50 | 172.50 | 171.00 | 31,969 |
| Apr 19 2024 | 172.50 | 0.00 | 0.00% | 172.50 | 172.50 | 172.50 | 6,560 |
| Apr 18 2024 | 172.50 | 5.50 | 3.29% | 172.50 | 172.50 | 168.50 | 22,925 |
| Apr 17 2024 | 167.00 | 0.00 | 0.00% | 172.50 | 172.50 | 167.00 | 14,352 |
| Apr 16 2024 | 167.00 | -4.50 | -2.62% | 171.50 | 172.50 | 167.00 | 86,045 |
| Apr 15 2024 | 171.50 | -3.50 | -2.00% | 171.50 | 171.50 | 171.50 | 43,629 |
| Apr 12 2024 | 175.00 | 3.50 | 2.04% | 171.50 | 175.00 | 171.50 | 70,056 |
| Apr 11 2024 | 171.50 | 0.00 | 0.00% | 171.50 | 171.50 | 171.50 | 16,740 |
| Apr 10 2024 | 171.50 | -0.50 | -0.29% | 171.50 | 171.50 | 171.50 | 51,320 |
| Apr 09 2024 | 172.00 | 0.50 | 0.29% | 171.50 | 172.00 | 171.50 | 63,685 |
| Apr 08 2024 | 171.50 | 0.00 | 0.00% | 171.50 | 171.50 | 171.50 | 51,051 |
| Apr 05 2024 | 171.50 | 0.00 | 0.00% | 171.50 | 171.50 | 171.50 | 21,378 |
| Apr 04 2024 | 171.50 | 0.00 | 0.00% | 171.50 | 171.50 | 171.50 | 22,482 |
| Apr 03 2024 | 171.50 | 0.00 | 0.00% | 171.50 | 171.50 | 171.50 | 11,062 |
| Apr 02 2024 | 171.50 | -1.00 | -0.58% | 172.50 | 172.50 | 171.00 | 32,632 |
| Mar 28 2024 | 172.50 | -1.50 | -0.86% | 174.00 | 174.00 | 172.50 | 18,644 |
| Mar 27 2024 | 174.00 | 0.00 | 0.00% | 174.00 | 174.00 | 174.00 | 6,103 |
| Mar 26 2024 | 174.00 | 3.00 | 1.75% | 174.00 | 174.00 | 174.00 | 30,516 |
| Mar 25 2024 | 171.00 | 1.00 | 0.59% | 174.00 | 174.50 | 170.50 | 41,780 |
| Mar 22 2024 | 170.00 | -2.50 | -1.45% | 172.50 | 174.00 | 170.00 | 81,488 |
| Mar 21 2024 | 172.50 | 0.50 | 0.29% | 168.50 | 172.50 | 168.50 | 33,471 |
| Mar 20 2024 | 172.00 | 3.50 | 2.08% | 168.50 | 172.00 | 168.50 | 12,226 |
| Mar 19 2024 | 168.50 | 0.00 | 0.00% | 168.50 | 168.50 | 168.50 | 5,937 |
| Mar 18 2024 | 168.50 | 0.00 | 0.00% | 168.50 | 168.50 | 168.50 | 39,731 |
| Mar 15 2024 | 168.50 | 0.00 | 0.00% | 168.50 | 168.50 | 168.50 | 23,186 |
| Mar 14 2024 | 168.50 | 0.00 | 0.00% | 168.50 | 168.50 | 168.50 | 13,332 |
| Mar 13 2024 | 168.50 | 0.00 | 0.00% | 168.50 | 168.50 | 168.50 | 21,984 |
| Mar 12 2024 | 168.50 | -4.00 | -2.32% | 172.50 | 172.50 | 168.50 | 47,132 |
| Mar 11 2024 | 172.50 | -3.50 | -1.99% | 176.00 | 176.00 | 172.50 | 25,912 |
| Mar 08 2024 | 176.00 | 0.00 | 0.00% | 176.00 | 176.00 | 176.00 | 4,682 |
| Mar 07 2024 | 176.00 | 0.00 | 0.00% | 176.00 | 176.00 | 176.00 | 29,395 |
| Mar 06 2024 | 176.00 | -1.50 | -0.85% | 177.50 | 177.50 | 176.00 | 30,293 |
| Mar 05 2024 | 177.50 | 2.50 | 1.43% | 177.50 | 177.50 | 177.50 | 33,590 |
| Mar 04 2024 | 175.00 | -6.50 | -3.58% | 181.50 | 181.50 | 175.00 | 45,969 |
| Mar 01 2024 | 181.50 | -1.00 | -0.55% | 182.50 | 182.50 | 181.50 | 149,844 |
| Feb 29 2024 | 182.50 | 5.50 | 3.11% | 177.00 | 182.50 | 177.00 | 76,828 |
| Feb 28 2024 | 177.00 | -5.50 | -3.01% | 182.50 | 182.50 | 177.00 | 80,376 |
| Feb 27 2024 | 182.50 | 1.00 | 0.55% | 181.50 | 182.50 | 181.50 | 68,296 |
| Feb 26 2024 | 181.50 | 0.00 | 0.00% | 181.50 | 181.50 | 181.50 | 33,845 |
| Feb 23 2024 | 181.50 | -4.50 | -2.42% | 181.50 | 185.50 | 181.00 | 11,046 |
| Feb 22 2024 | 186.00 | 4.00 | 2.20% | 181.50 | 186.00 | 181.50 | 25,206 |
| Feb 21 2024 | 182.00 | 0.00 | 0.00% | 182.00 | 182.00 | 182.00 | 81,503 |
