Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	95.60	96.51	95.46	95.96	-	0.16%	8,868
Nov 26, 2025	95.38	96.83	94.93	95.81	95.81	0.67%	173,867
Nov 25, 2025	93.48	96.44	93.48	95.17	95.17	2.25%	150,738
Nov 24, 2025	91.31	94.13	91.00	93.08	93.08	1.39%	107,498
Nov 21, 2025	89.65	92.01	88.58	91.80	91.80	2.43%	192,174
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
Oct 8, 2025	79.10	82.39	78.80	82.06	81.38	6.08%	110,407
Oct 7, 2025	76.15	78.40	75.51	77.36	76.72	1.06%	71,853
Oct 6, 2025	79.21	79.40	76.55	76.55	75.92	-2.31%	61,722
Oct 3, 2025	79.75	80.82	78.16	78.36	77.71	-1.28%	77,217
Oct 2, 2025	78.57	79.92	77.61	79.38	78.72	1.33%	74,053
Oct 1, 2025	77.05	78.81	77.05	78.34	77.69	1.53%	64,763
Sep 30, 2025	75.74	77.45	75.56	77.16	76.52	1.34%	121,391
Sep 29, 2025	77.89	77.99	75.68	76.14	75.51	-2.01%	110,273
Sep 26, 2025	74.25	78.14	73.75	77.70	77.06	4.99%	106,145
Sep 25, 2025	73.83	74.87	73.37	74.01	73.40	-0.21%	83,205
Sep 24, 2025	74.20	74.93	73.08	74.17	73.55	0.32%	80,724
Sep 23, 2025	75.72	76.52	73.41	73.93	73.32	-2.43%	183,047
Sep 22, 2025	76.88	77.45	75.29	75.77	75.14	-1.85%	81,000
Sep 19, 2025	79.00	79.12	77.01	77.20	76.56	-2.10%	275,397