Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	111.10	113.55	110.42	112.35	112.35	1.14%	250,782
Dec 17, 2025	111.79	113.52	109.57	111.08	111.08	-0.64%	219,653
Dec 16, 2025	108.60	112.44	108.27	111.79	111.79	1.71%	280,438
Dec 15, 2025	109.13	110.20	106.13	109.91	109.91	1.03%	201,095
Dec 12, 2025	109.93	110.94	108.35	108.79	108.79	-0.68%	175,752
Dec 11, 2025	106.36	110.24	106.36	109.53	109.53	2.91%	185,471
Dec 10, 2025	103.75	107.81	103.75	106.43	106.43	2.44%	254,443
Dec 9, 2025	100.81	104.77	100.42	103.90	103.90	1.66%	159,498
Dec 8, 2025	104.77	105.97	101.66	102.20	102.20	-2.31%	185,976
Dec 5, 2025	106.25	106.25	103.40	104.62	104.62	-1.54%	160,479
Dec 4, 2025	103.16	106.47	101.78	106.25	106.25	2.08%	287,848
Dec 3, 2025	99.37	106.16	99.37	104.09	104.09	5.89%	284,184
Dec 2, 2025	96.64	99.71	94.21	98.30	98.30	1.81%	193,337
Dec 1, 2025	96.50	97.30	95.60	96.55	96.55	0.52%	137,782
Nov 28, 2025	95.60	96.51	95.29	96.05	96.05	0.25%	65,273
Nov 26, 2025	95.38	96.83	94.93	95.81	95.81	0.67%	179,460
Nov 25, 2025	93.48	96.44	93.48	95.17	95.17	2.25%	150,741
Nov 24, 2025	91.31	94.13	91.00	93.08	93.08	1.39%	111,889
Nov 21, 2025	89.65	92.01	88.58	91.80	91.80	2.43%	192,175
Nov 20, 2025	91.74	92.39	88.92	89.62	89.62	-0.50%	121,448
Nov 19, 2025	89.69	91.11	88.84	90.07	90.07	0.37%	118,008
Nov 18, 2025	89.25	91.39	88.00	89.74	89.74	-1.92%	99,254
Nov 17, 2025	91.16	92.76	89.01	91.50	91.50	0.31%	149,636
Nov 14, 2025	91.73	92.51	89.57	91.22	91.22	-2.52%	154,463
Nov 13, 2025	95.16	95.80	92.05	93.58	93.58	-1.59%	158,964
Nov 12, 2025	94.03	96.08	94.03	95.09	95.09	2.02%	130,229
Nov 11, 2025	94.62	95.97	92.61	93.21	93.21	-2.18%	130,888
Nov 10, 2025	96.49	97.63	94.53	95.29	95.29	0.80%	152,532
Nov 7, 2025	90.90	94.92	90.89	94.53	94.53	3.06%	171,005
Nov 6, 2025	93.51	94.57	91.60	91.72	91.72	-0.91%	127,284
Nov 5, 2025	90.49	92.91	90.37	92.56	92.56	1.44%	133,705
Nov 4, 2025	91.13	93.11	88.99	91.25	91.25	-2.21%	172,036
Nov 3, 2025	91.75	93.91	90.80	93.31	93.31	3.07%	187,611
Oct 31, 2025	89.36	91.63	87.89	90.53	90.53	2.14%	185,940
Oct 30, 2025	91.73	91.88	87.93	88.63	88.63	-4.32%	209,532
Oct 29, 2025	93.58	95.97	92.00	92.63	92.63	-1.02%	190,103
Oct 28, 2025	93.38	94.38	92.30	93.58	93.58	0.54%	305,975
Oct 27, 2025	95.15	95.47	91.95	93.08	93.08	-2.83%	294,025
Oct 24, 2025	92.09	97.60	91.42	95.79	95.79	2.87%	637,529
Oct 23, 2025	87.14	97.57	85.82	93.12	92.35	19.55%	925,931
Oct 22, 2025	79.50	80.15	77.24	77.90	77.25	-2.33%	155,876
Oct 21, 2025	79.06	80.36	78.08	79.75	79.09	-0.31%	107,569
Oct 20, 2025	79.28	80.32	79.28	80.00	79.34	2.47%	81,436
Oct 17, 2025	78.45	79.91	77.37	78.07	77.42	-1.87%	99,652
Oct 16, 2025	80.00	80.50	78.25	79.56	78.90	-0.55%	108,749
Oct 15, 2025	79.84	80.63	79.31	80.00	79.34	0.20%	95,237
Oct 14, 2025	78.05	80.35	77.97	79.84	79.18	-0.06%	100,088
Oct 13, 2025	78.58	81.50	78.06	79.89	79.23	4.19%	104,685
Oct 10, 2025	77.34	78.43	76.46	76.68	76.05	-1.15%	126,042
Oct 9, 2025	82.99	83.55	77.56	77.57	76.93	-5.47%	136,771