Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALUMINUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,586.50 | 10.00 | 0.39% | 2,574.50 | 2,614.00 | 2,562.50 | 0 |
| Apr 23 2024 | 2,576.50 | -84.30 | -3.17% | 2,662.50 | 2,669.60 | 2,562.50 | 10,000,000 |
| Apr 22 2024 | 2,660.80 | 1.15 | 0.04% | 2,662.90 | 2,687.80 | 2,648.50 | 50,000,000 |
| Apr 19 2024 | 2,659.65 | 47.65 | 1.82% | 2,612.10 | 2,684.00 | 2,608.50 | 0 |
| Apr 18 2024 | 2,612.00 | 39.50 | 1.54% | 2,572.30 | 2,619.50 | 2,562.00 | 10,000,000 |
| Apr 17 2024 | 2,572.50 | 13.70 | 0.54% | 2,562.10 | 2,597.30 | 2,548.80 | 0 |
| Apr 16 2024 | 2,558.80 | 11.30 | 0.44% | 2,557.40 | 2,568.80 | 2,518.80 | 30,000,000 |
| Apr 15 2024 | 2,547.50 | 68.25 | 2.75% | 2,643.50 | 2,724.00 | 2,535.00 | 50,000,000 |
| Apr 12 2024 | 2,479.25 | 23.70 | 0.97% | 2,455.80 | 2,511.90 | 2,454.80 | 0 |
| Apr 11 2024 | 2,455.55 | -15.00 | -0.61% | 2,461.40 | 2,482.00 | 2,443.30 | 0 |
| Apr 10 2024 | 2,470.55 | 11.30 | 0.46% | 2,460.80 | 2,493.00 | 2,437.00 | 0 |
| Apr 09 2024 | 2,459.25 | -0.80 | -0.03% | 2,461.10 | 2,469.80 | 2,437.00 | 0 |
| Apr 08 2024 | 2,460.05 | 9.30 | 0.38% | 2,443.10 | 2,468.80 | 2,426.30 | 0 |
| Apr 05 2024 | 2,450.75 | 5.20 | 0.21% | 2,435.30 | 2,455.80 | 2,418.10 | 0 |
| Apr 04 2024 | 2,445.55 | 7.00 | 0.29% | 2,445.30 | 2,461.40 | 2,410.30 | 0 |
| Apr 03 2024 | 2,438.55 | 64.80 | 2.73% | 2,377.10 | 2,440.00 | 2,360.30 | 0 |
| Apr 02 2024 | 2,373.75 | 35.25 | 1.51% | 2,347.90 | 2,387.00 | 2,331.80 | 0 |
| Apr 01 2024 | 2,338.50 | 0.00 | 0.00% | 2,338.50 | 2,338.50 | 2,338.50 | 0 |
| Mar 29 2024 | 2,338.50 | 0.00 | 0.00% | 2,338.50 | 2,338.50 | 2,338.50 | 0 |
| Mar 28 2024 | 2,338.50 | 34.50 | 1.50% | 2,301.40 | 2,339.80 | 2,292.00 | 0 |
| Mar 27 2024 | 2,304.00 | 3.00 | 0.13% | 2,304.90 | 2,305.00 | 2,276.40 | 0 |
| Mar 26 2024 | 2,301.00 | -26.00 | -1.12% | 2,327.40 | 2,330.00 | 2,296.30 | 0 |
| Mar 25 2024 | 2,327.00 | 21.00 | 0.91% | 2,302.10 | 2,330.50 | 2,293.50 | 0 |
| Mar 22 2024 | 2,306.00 | -1.00 | -0.04% | 2,300.90 | 2,312.30 | 2,281.30 | 0 |
| Mar 21 2024 | 2,307.00 | 31.50 | 1.38% | 2,287.40 | 2,313.30 | 2,285.50 | 10,000,000 |
| Mar 20 2024 | 2,275.50 | 4.50 | 0.20% | 2,267.60 | 2,286.80 | 2,264.50 | 0 |
| Mar 19 2024 | 2,271.00 | -4.50 | -0.20% | 2,277.40 | 2,279.10 | 2,248.00 | 0 |
| Mar 18 2024 | 2,275.50 | -0.30 | -0.01% | 2,268.40 | 2,292.80 | 2,261.30 | 0 |
| Mar 15 2024 | 2,275.80 | 15.30 | 0.68% | 2,257.40 | 2,281.50 | 2,254.50 | 0 |
| Mar 14 2024 | 2,260.50 | 0.00 | 0.00% | 2,260.50 | 2,260.50 | 2,260.50 | 0 |
| Mar 13 2024 | 2,260.50 | -2.50 | -0.11% | 2,260.40 | 2,274.30 | 2,254.50 | 0 |
| Mar 12 2024 | 2,263.00 | 11.00 | 0.49% | 2,253.40 | 2,269.80 | 2,244.50 | 10,000,000 |
| Mar 11 2024 | 2,252.00 | 14.95 | 0.67% | 2,235.90 | 2,260.00 | 2,231.50 | 10,000,000 |
| Mar 08 2024 | 2,237.05 | -15.50 | -0.69% | 2,254.60 | 2,267.00 | 2,235.30 | 0 |
| Mar 07 2024 | 2,252.55 | 30.00 | 1.35% | 2,226.90 | 2,264.80 | 2,226.90 | 0 |
| Mar 06 2024 | 2,222.55 | -4.70 | -0.21% | 2,227.10 | 2,243.30 | 2,220.00 | 0 |
| Mar 05 2024 | 2,227.25 | -9.00 | -0.40% | 2,235.40 | 2,241.30 | 2,223.30 | 0 |
| Mar 04 2024 | 2,236.25 | -0.80 | -0.04% | 2,236.90 | 2,241.80 | 2,219.00 | 0 |
| Mar 01 2024 | 2,237.05 | 12.80 | 0.58% | 2,224.60 | 2,248.80 | 2,207.50 | 0 |
| Feb 29 2024 | 2,224.25 | 32.20 | 1.47% | 2,188.40 | 2,230.50 | 2,187.30 | 0 |
| Feb 28 2024 | 2,192.05 | -9.00 | -0.41% | 2,196.90 | 2,198.50 | 2,177.00 | 0 |
| Feb 27 2024 | 2,201.05 | 18.00 | 0.82% | 2,188.90 | 2,206.40 | 2,187.30 | 0 |
| Feb 26 2024 | 2,183.05 | -0.50 | -0.02% | 2,182.40 | 2,194.50 | 2,175.30 | 80,000,000 |
| Feb 23 2024 | 2,183.55 | -17.00 | -0.77% | 2,202.40 | 2,213.50 | 2,176.30 | 0 |
| Feb 22 2024 | 2,200.55 | -19.70 | -0.89% | 2,222.90 | 2,234.80 | 2,188.00 | 0 |
| Feb 21 2024 | 2,220.25 | -3.50 | -0.16% | 2,224.60 | 2,266.00 | 2,216.80 | 0 |
| Feb 20 2024 | 2,223.75 | 25.20 | 1.15% | 2,195.80 | 2,236.00 | 2,180.30 | 0 |
| Feb 19 2024 | 2,198.55 | -17.70 | -0.80% | 2,219.00 | 2,229.30 | 2,192.30 | 0 |
| Feb 16 2024 | 2,216.25 | -9.80 | -0.44% | 2,221.40 | 2,238.50 | 2,213.80 | 0 |
| Feb 15 2024 | 2,226.05 | -11.70 | -0.52% | 2,242.10 | 2,244.50 | 2,217.80 | 0 |
| Feb 14 2024 | 2,237.75 | 19.20 | 0.87% | 2,221.90 | 2,244.80 | 2,207.80 | 0 |
| Feb 13 2024 | 2,218.55 | -11.20 | -0.50% | 2,229.10 | 2,250.30 | 2,215.30 | 0 |
| Feb 12 2024 | 2,229.75 | 13.00 | 0.59% | 2,213.90 | 2,234.00 | 2,203.80 | 0 |
| Feb 09 2024 | 2,216.75 | -6.00 | -0.27% | 2,219.10 | 2,227.00 | 2,204.10 | 0 |
| Feb 08 2024 | 2,222.75 | 2.00 | 0.09% | 2,223.40 | 2,250.30 | 2,215.80 | 0 |
| Feb 07 2024 | 2,220.75 | -9.00 | -0.40% | 2,232.90 | 2,234.40 | 2,214.50 | 0 |
| Feb 06 2024 | 2,229.75 | 25.50 | 1.16% | 2,210.60 | 2,242.30 | 2,203.50 | 0 |
| Feb 05 2024 | 2,204.25 | -31.00 | -1.39% | 2,231.40 | 2,235.30 | 2,203.50 | 0 |
| Feb 02 2024 | 2,235.25 | -13.00 | -0.58% | 2,247.90 | 2,253.30 | 2,226.30 | 0 |
| Feb 01 2024 | 2,248.25 | -35.80 | -1.57% | 2,269.90 | 2,272.10 | 2,244.80 | 0 |
| Jan 31 2024 | 2,284.05 | 13.30 | 0.59% | 2,272.40 | 2,297.00 | 2,261.00 | 0 |
| Jan 30 2024 | 2,270.75 | 18.20 | 0.81% | 2,257.10 | 2,276.80 | 2,247.30 | 0 |
| Jan 29 2024 | 2,252.55 | -6.00 | -0.27% | 2,261.10 | 2,267.80 | 2,237.30 | 0 |
| Jan 26 2024 | 2,258.55 | 25.30 | 1.13% | 2,241.90 | 2,283.00 | 2,233.30 | 0 |
