Kaiser Aluminum Corporation - Common Stock (KALU)

116.28
-3.55 (-2.96%)
NASDAQ · Last Trade: Nov 1st, 7:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kaiser Aluminum Corporation - Common Stock (KALU)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026116.05119.35113.96116.28459,173116.28
10/29/2026119.41122.51119.41119.83495,304119.83
10/28/2026117.43121.43116.21120.85664,366120.85
10/27/2026107.05116.61107.05116.25746,231116.25
10/26/2026108.51108.56103.92105.471,239,285105.47
10/23/2026111.22112.00105.30107.28813,516107.28
10/22/2026134.90137.07111.10114.991,090,610114.22
10/21/2026153.17154.60151.50153.95355,132152.92
10/20/2026147.73155.08144.63152.54263,477151.52
10/19/2026150.42151.26148.00150.21165,807149.20
10/16/2026149.30152.90146.80147.25125,666146.26
10/15/2026146.63148.82144.35148.42119,385147.43
10/14/2026147.24149.55144.34148.17157,873147.18
10/13/2026149.73152.01147.36151.8195,094150.79
10/12/2026150.74152.10149.50150.49123,799149.48
10/09/2026152.01154.25150.82151.5191,154150.50
10/08/2026150.08150.85148.43149.74221,643148.74
10/07/2026149.37152.69148.14152.24168,541151.22
10/06/2026157.70157.70153.27153.77131,647152.74
10/05/2026152.62158.35150.80155.76257,504154.72
10/02/2026152.88153.98150.14152.03178,583151.01
10/01/2026142.57148.63140.33148.39243,896147.40
9/30/2026152.07152.12144.35144.82472,345143.85
9/29/2026152.10152.54147.33151.17228,873150.16
9/28/2026149.44154.71148.88151.57185,307150.56
9/25/2026153.22155.05151.90152.55150,030151.53
9/24/2026154.36154.95150.89151.67180,168150.65
9/23/2026151.32156.84150.20156.26218,010155.21
9/22/2026152.00154.33149.38153.85178,422152.82
9/21/2026152.55152.75148.64150.94151,372149.93
9/18/2026155.77155.83148.66150.13658,519149.13
9/17/2026157.36158.59154.16155.08165,099154.04
9/16/2026152.98155.31149.78152.38161,725151.36
9/15/2026150.03150.60147.66149.97142,854148.97
9/14/2026152.43154.50148.43149.06166,856148.06
9/11/2026160.87160.87155.89157.20159,706156.15
9/10/2026163.15164.18157.32158.42223,245157.36
9/09/2026167.80173.12165.02167.41181,737166.29
9/08/2026165.39170.11165.39167.80189,620166.68
9/04/2026160.81164.42160.81164.19116,877163.09
9/03/2026165.63165.63160.23160.77150,434159.69
9/02/2026164.69167.20162.23162.59252,143161.50
9/01/2026155.16164.19154.00163.31289,859162.22
8/31/2026163.24169.47156.50158.78362,800157.72
8/28/2026158.11159.45154.45156.38231,500155.33
8/27/2026156.57159.59155.79156.75229,656155.70
8/26/2026153.49157.34152.50155.50200,543154.46
8/25/2026154.05155.12152.27153.80129,613152.77
8/24/2026154.30157.20150.93152.50196,985151.48
8/21/2026154.83157.09151.94154.16217,432153.13
8/20/2026153.01155.53148.00151.15205,525150.14
8/19/2026163.66164.80154.55156.95335,269155.90
8/18/2026176.94180.63157.33161.24477,329160.16
8/17/2026182.97186.32181.43185.50149,886184.26
8/14/2026182.10185.33180.29181.73153,788180.51
8/13/2026187.52189.05181.96182.75183,043181.53
8/12/2026195.95199.89188.75189.49242,954188.22
8/11/2026189.03194.60188.07193.39228,554192.09
8/10/2026186.78188.15183.06187.10221,820185.85
8/07/2026171.82186.62171.82184.75373,202183.51
8/06/2026176.16178.81170.70170.98190,461169.84
8/05/2026177.16181.37177.00178.05257,333176.86
8/04/2026170.75176.87168.30174.61232,733173.44
8/03/2026157.53164.06155.02163.88240,143162.78