Aluminum Corporation of C... (ACH)
NYSE: ACH
· Real-Time Price · USD
9.04
-0.06 (-0.66%)
At close: Sep 01, 2022, 10:00 PM
ACH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2022 | 8.94 | 9.05 | 8.92 | 9.04 | 9.04 | -0.66% | 32,748 |
| Aug 31, 2022 | 8.95 | 9.18 | 8.95 | 9.10 | 9.10 | -1.09% | 107,851 |
| Aug 30, 2022 | 9.42 | 9.64 | 8.99 | 9.20 | 9.20 | -3.46% | 123,206 |
| Aug 29, 2022 | 9.43 | 9.72 | 9.42 | 9.53 | 9.53 | -0.52% | 119,933 |
| Aug 26, 2022 | 9.91 | 9.96 | 9.48 | 9.58 | 9.58 | -2.74% | 268,434 |
| Aug 25, 2022 | 9.53 | 9.87 | 9.48 | 9.85 | 9.85 | 6.72% | 915,092 |
| Aug 24, 2022 | 9.20 | 9.38 | 9.10 | 9.23 | 9.23 | -0.11% | 315,220 |
| Aug 23, 2022 | 8.99 | 9.36 | 8.90 | 9.24 | 9.24 | 5.84% | 422,473 |
| Aug 22, 2022 | 8.67 | 8.89 | 8.66 | 8.73 | 8.73 | 1.75% | 267,774 |
| Aug 19, 2022 | 8.75 | 8.83 | 8.58 | 8.58 | 8.58 | -1.49% | 211,052 |
| Aug 18, 2022 | 8.87 | 8.87 | 8.71 | 8.71 | 8.71 | -1.58% | 115,733 |
| Aug 17, 2022 | 8.73 | 8.94 | 8.73 | 8.85 | 8.85 | 0.57% | 136,077 |
| Aug 16, 2022 | 8.76 | 8.86 | 8.72 | 8.80 | 8.80 | -0.68% | 143,454 |
| Aug 15, 2022 | 8.76 | 8.91 | 8.73 | 8.86 | 8.86 | -3.28% | 211,926 |
| Aug 12, 2022 | 8.80 | 9.16 | 8.72 | 9.16 | 9.16 | -0.76% | 421,653 |
| Aug 11, 2022 | 9.19 | 9.39 | 9.15 | 9.23 | 9.23 | 0.98% | 59,295 |
| Aug 10, 2022 | 9.01 | 9.19 | 8.99 | 9.14 | 9.14 | 0.99% | 57,831 |
| Aug 9, 2022 | 8.96 | 9.06 | 8.88 | 9.05 | 9.05 | 1.23% | 43,242 |
| Aug 8, 2022 | 9.06 | 9.09 | 8.88 | 8.94 | 8.94 | -1.43% | 64,777 |
| Aug 5, 2022 | 8.75 | 9.07 | 8.71 | 9.07 | 9.07 | 3.19% | 54,457 |