REalloys Stock Price History
NASDAQ: ALOYBasic MaterialsMetal MiningUSD
7.32-0.26 (-3.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALOY price history at a glance
The price history for REalloys (ALOY) on this page begins on August 1, 2016, when the stock closed at $32.40; it most recently closed at $7.32 on October 5, 2026. The highest price in this record is $63.00, reached on October 16, 2017; the latest close is 88.4% below that peak. Across the 9 complete calendar years in the table, ALOY finished higher in 5 and lower in 4. Its best year was 2025 (+339.3%) and its worst was 2022 (-91.6%).
Over roughly 10 years the share price changed -77.4%, a -13.6% compound annual price return (excluding dividends). In the last 12 months alone, ALOY has lost 10.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $63.00
- Date of high
- Oct 16, 2017
- Low since 2016
- $1.04
- Date of low
- Dec 26, 2022
- 52-week high
- $26.90
- 52-week low
- $6.00
- Last close
- $7.32
ALOY returns
1 week
-9.85%
1 month
-23.27%
3 months
-40.39%
6 months
-37.91%
Year to date
-9.57%
1 year
-10.18%
3 years
+183.72%
5 years
-73.67%
ALOY price return, excluding dividends.
ALOY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.32 | -24.26% |
| 2025 | 9.67 | +339.32% |
| 2024 | 2.20 | -21.99% |
| 2023 | 2.82 | +135.00% |
| 2022 | 1.20 | -91.60% |
| 2021 | 14.28 | +19.00% |
| 2020 | 12.00 | +9.09% |
| 2019 | 11.00 | -81.63% |
| 2018 | 59.88 | -1.19% |
| 2017 | 60.60 | +44.29% |
| 2016* | 42.00 | +29.63% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ALOY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.70 | 7.75 | 7.13 | 7.32 | -3.43% | |
| 7.72 | 7.83 | 7.49 | 7.58 | -4.41% | |
| 7.92 | 7.94 | 7.73 | 7.93 | -2.34% | |
| 8.13 | 8.38 | 8.05 | 8.12 | +0.12% | |
| 8.23 | 8.26 | 8.04 | 8.11 | -0.12% | |
| 8.30 | 8.41 | 8.07 | 8.12 | +0.12% | |
| 8.12 | 8.21 | 7.83 | 8.11 | -0.73% | |
| 8.13 | 8.49 | 8.08 | 8.17 | +2.12% | |
| 8.60 | 8.70 | 7.99 | 8.00 | -4.99% | |
| 8.56 | 8.71 | 8.36 | 8.42 | -5.39% | |
| 8.61 | 8.90 | 8.38 | 8.90 | +4.46% | |
| 8.38 | 8.65 | 8.13 | 8.52 | -1.73% | |
| 8.90 | 8.90 | 8.54 | 8.67 | -3.99% | |
| 9.40 | 9.42 | 8.83 | 9.03 | -3.22% | |
| 8.80 | 9.35 | 8.70 | 9.33 | +12.95% | |
| 8.27 | 8.37 | 8.01 | 8.26 | +0.12% | |
| 8.61 | 8.67 | 8.25 | 8.25 | +1.23% | |
| 8.54 | 8.59 | 7.93 | 8.15 | -3.72% | |
| 8.45 | 8.52 | 8.28 | 8.47 | -0.65% | |
| 8.22 | 8.65 | 8.12 | 8.52 | +1.31% | |
| 8.88 | 8.88 | 8.36 | 8.41 | -4.32% | |
| 9.25 | 9.32 | 8.76 | 8.79 | -7.86% | |
| 10.05 | 10.34 | 9.51 | 9.54 | -5.45% | |
| 10.04 | 10.55 | 10.00 | 10.09 | -0.10% | |
| 10.06 | 10.66 | 9.96 | 10.10 | +0.40% | |
| 10.21 | 10.40 | 9.97 | 10.06 | -1.47% | |
| 10.11 | 10.46 | 9.73 | 10.21 | +2.30% | |
| 10.00 | 10.26 | 9.81 | 9.98 | -3.57% | |
| 10.32 | 10.59 | 10.12 | 10.35 | -0.48% | |
| 11.20 | 11.34 | 10.38 | 10.40 | -8.93% | |
| 11.53 | 11.68 | 11.25 | 11.42 | -1.13% | |
| 11.77 | 12.32 | 11.40 | 11.55 | -5.02% | |
| 11.33 | 12.20 | 11.12 | 12.16 | +9.65% | |
| 11.90 | 12.17 | 11.02 | 11.09 | -11.28% | |
| 11.31 | 12.50 | 11.12 | 12.50 | +12.92% | |
| 12.06 | 12.19 | 10.93 | 11.07 | -11.51% | |
| 13.45 | 13.65 | 12.40 | 12.51 | -7.33% | |
| 13.19 | 14.03 | 13.08 | 13.50 | -2.56% | |
| 14.66 | 14.66 | 12.65 | 13.86 | -5.88% | |
| 13.24 | 15.35 | 13.12 | 14.72 | +13.67% | |
| 12.54 | 13.39 | 12.06 | 12.95 | +3.27% | |
| 13.13 | 13.45 | 12.48 | 12.54 | -1.65% | |
| 12.58 | 13.13 | 12.43 | 12.75 | -1.81% | |
| 13.06 | 13.46 | 12.43 | 12.99 | +5.83% | |
| 11.00 | 12.48 | 11.00 | 12.27 | +14.78% | |
| 9.62 | 10.89 | 9.32 | 10.69 | +10.21% | |
| 11.35 | 11.35 | 9.66 | 9.70 | -11.09% | |
| 10.22 | 11.09 | 9.99 | 10.91 | +10.43% | |
| 8.96 | 10.46 | 8.71 | 9.88 | +12.53% | |
| 9.26 | 9.50 | 8.70 | 8.78 | -0.40% | |
| 7.97 | 8.86 | 7.56 | 8.82 | +17.69% | |
| 7.74 | 8.50 | 7.38 | 7.49 | +2.18% | |
| 7.73 | 7.95 | 7.08 | 7.33 | -5.42% | |
| 7.19 | 7.82 | 7.18 | 7.75 | +10.32% | |
| 7.53 | 7.57 | 6.83 | 7.03 | -5.96% | |
| 8.00 | 8.17 | 7.33 | 7.47 | -8.79% | |
| 8.89 | 9.08 | 8.16 | 8.19 | -9.00% | |
| 8.57 | 9.25 | 8.56 | 9.00 | +7.14% | |
| 8.99 | 9.02 | 7.99 | 8.40 | -5.46% | |
| 9.46 | 9.80 | 8.88 | 8.89 | -9.24% | |
| 10.68 | 10.80 | 9.35 | 9.79 | -9.69% | |
| 10.71 | 11.00 | 10.48 | 10.84 | +0.65% | |
| 11.23 | 11.23 | 10.48 | 10.77 | -2.71% | |
| 12.00 | 12.10 | 10.62 | 11.07 | -9.85% | |
| 13.00 | 13.49 | 12.26 | 12.28 | -5.39% | |
| 12.92 | 13.44 | 12.75 | 12.98 | +0.62% | |
| 11.95 | 13.25 | 11.95 | 12.90 | +5.91% | |
| 12.56 | 12.66 | 11.46 | 12.18 | -4.40% | |
| 13.28 | 14.01 | 12.56 | 12.74 | -4.07% | |
| 15.23 | 15.99 | 13.06 | 13.28 | -11.41% | |
| 14.79 | 16.00 | 14.00 | 14.99 | +3.74% | |
| 14.45 | 14.85 | 13.62 | 14.45 | +1.55% | |
| 14.78 | 14.78 | 13.30 | 14.23 | -3.07% | |
| 13.87 | 15.40 | 13.64 | 14.68 | +3.02% | |
| 16.59 | 16.60 | 13.30 | 14.25 | -14.52% | |
| 19.03 | 19.03 | 16.30 | 16.67 | -13.04% | |
| 18.09 | 20.59 | 17.95 | 19.17 | -2.69% | |
| 18.20 | 19.76 | 18.10 | 19.70 | +10.80% | |
| 17.00 | 17.95 | 16.14 | 17.78 | +7.04% | |
| 14.92 | 16.75 | 14.42 | 16.61 | +13.85% | |
| 15.63 | 16.56 | 14.48 | 14.59 | -5.26% | |
| 16.48 | 17.78 | 15.17 | 15.40 | +1.18% | |
| 14.40 | 16.71 | 14.21 | 15.22 | +8.25% | |
| 13.89 | 14.40 | 13.38 | 14.06 | +1.08% | |
| 12.31 | 14.17 | 12.25 | 13.91 | +11.01% | |
| 14.12 | 14.12 | 11.95 | 12.53 | -11.57% | |
| 12.95 | 14.67 | 12.17 | 14.17 | +13.54% | |
| 13.60 | 13.72 | 12.02 | 12.48 | -9.17% | |
| 14.10 | 14.13 | 12.81 | 13.74 | -0.43% | |
| 11.37 | 13.83 | 10.38 | 13.80 | +18.56% | |
| 10.77 | 12.17 | 10.72 | 11.64 | +5.91% | |
| 9.39 | 11.47 | 9.34 | 10.99 | +19.98% | |
| 9.94 | 9.95 | 9.08 | 9.16 | -5.86% | |
| 9.50 | 10.14 | 9.29 | 9.73 | +2.85% | |
| 10.41 | 10.41 | 9.07 | 9.46 | -10.33% | |
| 10.08 | 10.73 | 9.71 | 10.55 | +7.76% | |
| 9.65 | 10.36 | 9.51 | 9.79 | +1.35% | |
| 9.05 | 9.80 | 8.88 | 9.66 | +8.05% | |
| 9.01 | 9.11 | 8.67 | 8.94 | +0.22% | |
| 8.88 | 9.10 | 8.51 | 8.92 | +1.59% | |
| 8.52 | 8.84 | 8.21 | 8.78 | +1.62% | |
| 8.74 | 8.86 | 8.42 | 8.64 | -2.81% | |
| 8.90 | 9.00 | 8.41 | 8.89 | 0.00% | |
| 8.99 | 9.21 | 8.80 | 8.89 | -2.31% | |
| 9.29 | 9.67 | 8.89 | 9.10 | -2.78% | |
| 9.85 | 9.85 | 9.20 | 9.36 | -5.36% | |
| 9.80 | 9.95 | 9.30 | 9.89 | +3.56% | |
| 10.44 | 10.46 | 9.30 | 9.55 | -8.52% | |
| 9.58 | 10.52 | 9.50 | 10.44 | +10.71% | |
| 9.65 | 9.79 | 9.33 | 9.43 | -0.21% | |
| 9.85 | 10.28 | 9.31 | 9.45 | -4.06% | |
| 8.79 | 10.09 | 8.73 | 9.85 | +13.35% | |
| 8.21 | 8.77 | 8.02 | 8.69 | +7.28% | |
| 8.97 | 8.98 | 8.00 | 8.10 | -9.80% | |
| 8.89 | 9.32 | 8.68 | 8.98 | +1.35% | |
| 8.86 | 9.00 | 8.48 | 8.86 | 0.00% | |
| 8.62 | 8.90 | 8.27 | 8.86 | +2.67% | |
| 9.28 | 9.30 | 8.50 | 8.63 | -8.09% | |
| 9.97 | 9.97 | 9.11 | 9.39 | -6.94% | |
| 10.70 | 10.81 | 9.98 | 10.09 | -7.43% | |
| 11.20 | 11.32 | 10.65 | 10.90 | -4.13% | |
| 12.20 | 12.38 | 11.20 | 11.37 | -2.74% | |
| 13.14 | 13.14 | 11.60 | 11.69 | -8.74% | |
| 12.68 | 13.23 | 11.96 | 12.81 | +3.22% | |
| 13.49 | 13.75 | 11.77 | 12.41 | -3.42% | |
| 11.70 | 13.00 | 11.06 | 12.85 | +8.99% | |
| 9.96 | 12.48 | 9.75 | 11.79 | +19.33% | |
| 8.42 | 9.93 | 8.33 | 9.88 | +23.65% | |
| 8.33 | 8.65 | 7.60 | 7.99 | +1.91% | |
| 8.54 | 8.85 | 7.43 | 7.84 | -9.78% | |
| 9.28 | 9.35 | 8.55 | 8.69 | -5.44% | |
| 8.86 | 9.52 | 8.66 | 9.19 | +0.88% | |
| 10.17 | 10.40 | 9.02 | 9.11 | -6.66% | |
| 9.83 | 10.10 | 9.26 | 9.76 | +2.41% | |
| 10.09 | 10.44 | 9.24 | 9.53 | -4.51% | |
| 9.70 | 9.99 | 9.26 | 9.98 | 0.00% | |
| 10.66 | 10.70 | 9.67 | 9.98 | -6.90% | |
| 11.02 | 11.86 | 10.66 | 10.72 | -0.65% | |
| 11.58 | 11.59 | 10.53 | 10.79 | -6.82% | |
| 12.29 | 12.35 | 10.56 | 11.58 | -4.22% | |
| 14.35 | 14.40 | 11.92 | 12.09 | -14.74% | |
| 13.27 | 14.45 | 13.00 | 14.18 | +2.31% | |
| 13.50 | 14.25 | 13.00 | 13.86 | +0.80% | |
| 11.50 | 13.82 | 11.44 | 13.75 | +22.22% | |
| 12.70 | 12.74 | 10.49 | 11.25 | -6.13% | |
| 14.52 | 14.52 | 11.51 | 11.99 | -15.72% | |
| 16.57 | 16.58 | 14.20 | 14.22 | -15.71% | |
| 17.55 | 17.66 | 16.00 | 16.87 | -5.06% | |
| 16.12 | 17.90 | 15.10 | 17.77 | +14.06% | |
| 17.35 | 17.35 | 14.82 | 15.58 | -10.97% | |
| 17.50 | 18.18 | 16.10 | 17.50 | -19.32% | |
| 26.25 | 26.64 | 20.74 | 21.69 | -16.19% | |
| 24.41 | 26.90 | 21.50 | 25.88 | +22.54% | |
| 18.59 | 21.90 | 17.50 | 21.12 | +17.66% | |
| 18.01 | 18.05 | 14.00 | 17.95 | -2.76% | |
| 14.24 | 19.75 | 13.51 | 18.46 | +32.14% | |
| 16.30 | 16.32 | 12.43 | 13.97 | -12.58% | |
| 17.91 | 18.00 | 14.71 | 15.98 | -11.96% | |
| 15.40 | 18.92 | 14.26 | 18.15 | +17.86% | |
| 13.10 | 16.00 | 12.74 | 15.40 | +17.56% | |
| 12.38 | 13.50 | 12.11 | 13.10 | +6.24% | |
| 11.85 | 12.33 | 11.05 | 12.33 | +3.70% | |
| 10.46 | 11.95 | 10.15 | 11.89 | +13.67% | |
| 9.95 | 10.49 | 9.30 | 10.46 | +5.34% | |
| 10.37 | 10.75 | 9.81 | 9.93 | -4.24% | |
| 11.70 | 11.70 | 10.31 | 10.37 | -11.44% | |
| 12.72 | 12.72 | 10.79 | 11.71 | -6.24% | |
| 12.01 | 12.90 | 11.80 | 12.49 | +4.17% | |
| 10.87 | 11.99 | 10.71 | 11.99 | +11.64% | |
| 10.49 | 10.91 | 10.00 | 10.74 | +4.47% | |
| 11.09 | 11.20 | 10.02 | 10.28 | -9.75% | |
| 12.37 | 12.45 | 11.37 | 11.39 | -8.73% | |
| 11.85 | 12.78 | 11.60 | 12.48 | +9.86% | |
| 10.98 | 12.12 | 10.98 | 11.36 | +1.38% | |
| 11.45 | 11.75 | 10.82 | 11.21 | -3.74% | |
| 12.12 | 12.40 | 11.50 | 11.64 | -10.05% | |
| 13.16 | 13.16 | 12.57 | 12.94 | -1.67% | |
| 13.37 | 13.37 | 12.60 | 13.16 | -1.57% | |
| 13.49 | 13.95 | 12.50 | 13.37 | +2.06% | |
| 12.33 | 13.17 | 11.55 | 13.10 | +6.76% | |
| 11.00 | 12.80 | 10.90 | 12.27 | +13.09% | |
| 11.30 | 11.41 | 10.29 | 10.85 | -3.12% | |
| 11.00 | 11.43 | 10.20 | 11.20 | +1.45% | |
| 10.23 | 11.25 | 9.70 | 11.04 | +9.74% | |
| 10.34 | 10.50 | 9.74 | 10.06 | -1.28% | |
| 10.04 | 10.50 | 9.61 | 10.19 | +2.00% | |
| 10.47 | 10.67 | 9.78 | 9.99 | -4.58% | |
| 10.05 | 10.53 | 9.53 | 10.47 | +6.19% | |
| 10.23 | 10.64 | 9.75 | 9.86 | -5.01% | |
| 9.67 | 10.60 | 9.62 | 10.38 | +7.23% | |
| 9.36 | 10.60 | 9.36 | 9.68 | +2.54% | |
| 9.59 | 9.67 | 9.20 | 9.44 | +1.29% | |
| 9.83 | 9.90 | 9.21 | 9.32 | -3.57% | |
| 8.41 | 9.73 | 8.40 | 9.67 | +19.39% | |
| 8.01 | 8.40 | 8.01 | 8.10 | -0.37% | |
| 8.12 | 8.35 | 8.00 | 8.13 | +0.43% | |
| 8.26 | 8.49 | 8.09 | 8.09 | -4.49% | |
| 8.37 | 8.56 | 8.30 | 8.47 | +1.93% | |
| 8.50 | 8.70 | 8.29 | 8.31 | -2.46% | |
| 8.29 | 8.57 | 8.06 | 8.52 | +1.07% | |
| 8.25 | 8.51 | 8.16 | 8.43 | +3.31% | |
| 8.42 | 8.50 | 8.10 | 8.16 | +0.87% | |
| 7.74 | 8.89 | 7.50 | 8.09 | +7.01% | |
| 8.07 | 8.26 | 7.55 | 7.56 | -7.80% | |
| 8.06 | 8.97 | 7.91 | 8.20 | +0.61% | |
| 9.23 | 9.39 | 8.00 | 8.15 | -11.17% | |
| 9.21 | 10.00 | 9.00 | 9.18 | -1.13% | |
| 10.10 | 10.25 | 8.70 | 9.28 | -9.51% | |
| 10.46 | 10.57 | 9.72 | 10.26 | +2.76% | |
| 8.23 | 10.50 | 8.23 | 9.98 | +26.33% | |
| 8.90 | 9.20 | 7.76 | 7.90 | -10.02% | |
| 8.31 | 9.33 | 7.88 | 8.78 | +5.66% | |
| 7.41 | 8.57 | 7.41 | 8.31 | +11.84% | |
| 7.21 | 7.50 | 7.03 | 7.43 | +2.77% | |
| 6.84 | 7.58 | 6.82 | 7.23 | +5.86% | |
| 6.82 | 6.97 | 6.50 | 6.83 | -2.15% | |
| 6.41 | 7.29 | 6.41 | 6.98 | +9.40% | |
| 6.74 | 6.87 | 6.33 | 6.38 | -4.63% | |
| 6.46 | 6.73 | 6.29 | 6.69 | +2.76% | |
| 6.45 | 6.78 | 6.17 | 6.51 | -0.15% | |
| 6.36 | 6.56 | 6.00 | 6.52 | +2.60% | |
| 7.92 | 7.92 | 6.35 | 6.36 | -16.49% | |
| 7.29 | 7.98 | 7.29 | 7.61 | +4.10% | |
| 7.26 | 7.49 | 7.04 | 7.31 | -0.14% | |
| 7.50 | 7.98 | 7.06 | 7.32 | -3.17% | |
| 7.50 | 7.62 | 6.89 | 7.56 | +0.07% | |
| 7.50 | 7.85 | 7.50 | 7.56 | +0.73% | |
| 7.72 | 7.77 | 7.49 | 7.50 | -1.57% | |
| 7.05 | 7.87 | 7.05 | 7.62 | +7.02% | |
| 7.40 | 7.60 | 6.90 | 7.12 | -0.42% | |
| 6.50 | 7.21 | 6.39 | 7.15 | +5.15% | |
| 7.36 | 7.57 | 6.69 | 6.80 | -8.48% | |
| 7.36 | 7.67 | 7.28 | 7.43 | -0.80% | |
| 7.81 | 8.19 | 7.28 | 7.49 | -9.43% | |
| 9.31 | 9.32 | 8.22 | 8.27 | -12.95% | |
| 9.52 | 9.52 | 8.52 | 9.50 | +3.15% | |
| 8.12 | 9.59 | 7.88 | 9.21 | +14.27% | |
| 7.94 | 8.75 | 7.94 | 8.06 | -3.12% | |
| 9.05 | 9.39 | 8.12 | 8.32 | -2.12% | |
| 9.42 | 9.49 | 8.49 | 8.50 | -12.91% | |
| 9.97 | 10.02 | 9.23 | 9.76 | +1.46% | |
| 8.60 | 9.75 | 8.60 | 9.62 | +14.66% | |
| 10.21 | 10.38 | 7.78 | 8.39 | -11.59% | |
| 9.94 | 9.94 | 8.90 | 9.49 | -5.29% | |
| 10.75 | 11.15 | 9.63 | 10.02 | -2.81% | |
| 10.54 | 10.89 | 9.16 | 10.31 | -3.55% | |
| 13.33 | 13.40 | 9.99 | 10.69 | -20.28% | |
| 17.23 | 17.75 | 13.05 | 13.41 | -9.45% | |
| 11.35 | 16.99 | 9.45 | 14.81 | +21.59% | |
| 8.12 | 13.95 | 7.51 | 12.18 | +49.45% | |
| 9.28 | 9.33 | 7.85 | 8.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALOY chart for longer ranges.