Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
76.75
+0.24 (0.31%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Kaiser Aluminum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 76.39 | 77.54 | 75.16 | 76.75 | 76.75 | 0.31% | 252,270 |
Oct 29, 2024 | 76.00 | 77.56 | 73.92 | 76.51 | 76.51 | 0.58% | 404,822 |
Oct 28, 2024 | 69.17 | 76.60 | 68.82 | 76.07 | 76.07 | 11.31% | 372,483 |
Oct 25, 2024 | 67.26 | 69.75 | 66.81 | 68.34 | 68.34 | 1.53% | 289,715 |
Oct 24, 2024 | 67.61 | 68.31 | 63.44 | 67.31 | 66.56 | -0.36% | 564,944 |
Oct 23, 2024 | 70.97 | 70.97 | 66.62 | 67.55 | 66.80 | -5.56% | 479,899 |
Oct 22, 2024 | 70.88 | 71.65 | 70.57 | 71.53 | 70.73 | 1.16% | 87,970 |
Oct 21, 2024 | 73.66 | 73.66 | 70.55 | 70.71 | 69.92 | -3.69% | 95,692 |
Oct 18, 2024 | 74.06 | 74.46 | 73.10 | 73.42 | 72.60 | -0.47% | 151,576 |
Oct 17, 2024 | 72.25 | 74.16 | 71.98 | 73.77 | 72.95 | 2.33% | 187,775 |
Oct 16, 2024 | 72.28 | 72.99 | 71.77 | 72.09 | 71.29 | 0.73% | 125,706 |
Oct 15, 2024 | 71.42 | 72.33 | 71.41 | 71.57 | 70.77 | -0.89% | 96,560 |
Oct 14, 2024 | 70.82 | 72.64 | 70.82 | 72.21 | 71.41 | 0.94% | 83,149 |
Oct 11, 2024 | 72.40 | 73.29 | 71.34 | 71.54 | 70.74 | -0.93% | 305,623 |
Oct 10, 2024 | 71.07 | 72.61 | 70.66 | 72.21 | 71.41 | 0.28% | 108,560 |
Oct 9, 2024 | 70.00 | 72.59 | 69.79 | 72.01 | 71.21 | 2.17% | 143,029 |
Oct 8, 2024 | 71.37 | 71.37 | 69.51 | 70.48 | 69.70 | -1.93% | 105,290 |
Oct 7, 2024 | 71.71 | 72.30 | 71.16 | 71.87 | 71.07 | 0.10% | 70,334 |
Oct 4, 2024 | 71.72 | 72.31 | 71.17 | 71.80 | 71.00 | 1.86% | 74,589 |
Oct 3, 2024 | 71.11 | 71.95 | 70.26 | 70.49 | 69.71 | -2.33% | 81,893 |
Oct 2, 2024 | 73.11 | 73.11 | 71.66 | 72.17 | 71.37 | -1.19% | 61,117 |
Oct 1, 2024 | 72.80 | 73.54 | 71.98 | 73.04 | 72.23 | 0.72% | 74,702 |
Sep 30, 2024 | 72.35 | 72.60 | 71.44 | 72.52 | 71.71 | -0.90% | 90,012 |
Sep 27, 2024 | 73.90 | 75.05 | 72.91 | 73.18 | 72.37 | 0.08% | 110,765 |
Sep 26, 2024 | 71.90 | 73.76 | 71.90 | 73.12 | 72.31 | 4.13% | 142,168 |
Sep 25, 2024 | 71.37 | 71.53 | 70.00 | 70.22 | 69.44 | -2.27% | 89,670 |
Sep 24, 2024 | 71.73 | 72.63 | 71.50 | 71.85 | 71.05 | 1.73% | 124,763 |
Sep 23, 2024 | 70.86 | 71.28 | 70.42 | 70.63 | 69.84 | 0.66% | 70,116 |
Sep 20, 2024 | 71.17 | 71.17 | 69.74 | 70.17 | 69.39 | -1.56% | 314,695 |
Sep 19, 2024 | 72.71 | 73.53 | 70.55 | 71.28 | 70.49 | 1.57% | 136,238 |
Sep 18, 2024 | 70.00 | 72.31 | 69.32 | 70.18 | 69.40 | 0.93% | 184,278 |
Sep 17, 2024 | 69.58 | 70.48 | 68.90 | 69.53 | 68.76 | 0.90% | 162,942 |
Sep 16, 2024 | 69.59 | 70.11 | 68.54 | 68.91 | 68.14 | 0.03% | 122,796 |
Sep 13, 2024 | 69.92 | 70.75 | 68.76 | 68.89 | 68.12 | -0.04% | 124,146 |
Sep 12, 2024 | 69.22 | 69.48 | 68.28 | 68.92 | 68.15 | 0.89% | 62,249 |
Sep 11, 2024 | 66.97 | 68.55 | 65.66 | 68.31 | 67.55 | 2.28% | 97,619 |
Sep 10, 2024 | 67.04 | 67.52 | 66.25 | 66.79 | 66.05 | -0.57% | 82,097 |
Sep 9, 2024 | 67.98 | 68.61 | 67.17 | 67.17 | 66.42 | -1.41% | 72,198 |
Sep 6, 2024 | 69.12 | 70.42 | 67.52 | 68.13 | 67.37 | -1.90% | 64,147 |
Sep 5, 2024 | 69.69 | 70.56 | 69.10 | 69.45 | 68.68 | 0.29% | 76,816 |
Sep 4, 2024 | 69.97 | 71.47 | 68.90 | 69.25 | 68.48 | -1.62% | 94,550 |
Sep 3, 2024 | 73.75 | 74.22 | 69.85 | 70.39 | 69.61 | -5.58% | 139,817 |
Aug 30, 2024 | 74.83 | 74.83 | 73.83 | 74.55 | 73.72 | 0.42% | 133,079 |
Aug 29, 2024 | 74.33 | 75.55 | 73.09 | 74.24 | 73.41 | 1.06% | 102,157 |
Aug 28, 2024 | 74.45 | 74.45 | 73.44 | 73.46 | 72.64 | -2.27% | 79,938 |
Aug 27, 2024 | 73.97 | 76.18 | 73.97 | 75.17 | 74.33 | 1.23% | 100,532 |
Aug 26, 2024 | 75.11 | 75.79 | 74.00 | 74.26 | 73.43 | -0.05% | 67,379 |
Aug 23, 2024 | 71.59 | 74.42 | 71.02 | 74.30 | 73.47 | 4.91% | 87,406 |
Aug 22, 2024 | 71.85 | 71.85 | 70.61 | 70.82 | 70.03 | -1.91% | 60,748 |
Aug 21, 2024 | 70.85 | 72.37 | 69.86 | 72.20 | 71.40 | 3.14% | 108,012 |
Aug 20, 2024 | 71.15 | 71.57 | 69.64 | 70.00 | 69.22 | -1.06% | 81,311 |
Aug 19, 2024 | 70.22 | 71.74 | 69.00 | 70.75 | 69.96 | 1.48% | 99,679 |
Aug 16, 2024 | 69.92 | 70.46 | 69.41 | 69.72 | 68.94 | -0.75% | 112,003 |
Aug 15, 2024 | 69.99 | 71.27 | 69.55 | 70.25 | 69.47 | 3.34% | 89,178 |
Aug 14, 2024 | 68.71 | 68.96 | 67.50 | 67.98 | 67.22 | -1.13% | 102,979 |
Aug 13, 2024 | 68.34 | 69.53 | 67.90 | 68.76 | 67.99 | 1.30% | 115,432 |
Aug 12, 2024 | 68.06 | 68.61 | 67.41 | 67.88 | 67.12 | -0.26% | 86,783 |
Aug 9, 2024 | 68.11 | 68.82 | 66.77 | 68.06 | 67.30 | 0.53% | 95,831 |
Aug 8, 2024 | 67.42 | 68.44 | 66.79 | 67.70 | 66.95 | 2.02% | 136,503 |
Aug 7, 2024 | 69.27 | 69.30 | 66.15 | 66.36 | 65.62 | -2.24% | 127,878 |
Aug 6, 2024 | 69.14 | 69.52 | 67.47 | 67.88 | 67.12 | -1.78% | 158,975 |
Aug 5, 2024 | 66.64 | 69.11 | 64.66 | 69.11 | 68.34 | -1.30% | 170,419 |
Aug 2, 2024 | 72.38 | 72.54 | 69.53 | 70.02 | 69.24 | -6.45% | 186,573 |
Aug 1, 2024 | 78.70 | 80.28 | 73.44 | 74.85 | 74.02 | -4.88% | 253,925 |
Jul 31, 2024 | 79.44 | 81.50 | 78.16 | 78.69 | 77.81 | 0.36% | 220,196 |
Jul 30, 2024 | 78.20 | 78.95 | 76.70 | 78.41 | 77.54 | 2.52% | 243,461 |
Jul 29, 2024 | 77.42 | 77.56 | 75.94 | 76.48 | 75.63 | -1.65% | 247,840 |
Jul 26, 2024 | 78.58 | 78.87 | 75.33 | 77.76 | 76.89 | -0.38% | 257,705 |
Jul 25, 2024 | 85.00 | 85.00 | 77.01 | 78.06 | 77.19 | -15.87% | 407,381 |
Jul 24, 2024 | 96.43 | 96.43 | 92.08 | 92.79 | 90.86 | -4.55% | 165,688 |
Jul 23, 2024 | 95.08 | 97.27 | 92.99 | 97.21 | 95.19 | 1.88% | 169,911 |
Jul 22, 2024 | 92.69 | 95.64 | 91.66 | 95.42 | 93.44 | 2.67% | 147,532 |
Jul 19, 2024 | 95.62 | 95.97 | 92.54 | 92.94 | 91.01 | -3.23% | 89,765 |
Jul 18, 2024 | 97.29 | 98.50 | 94.93 | 96.04 | 94.04 | -2.20% | 194,015 |
Jul 17, 2024 | 98.84 | 100.07 | 97.56 | 98.20 | 96.16 | -1.16% | 145,627 |
Jul 16, 2024 | 95.38 | 99.51 | 94.49 | 99.35 | 97.28 | 4.16% | 140,466 |
Jul 15, 2024 | 93.55 | 96.49 | 93.55 | 95.38 | 93.40 | 2.02% | 110,803 |
Jul 12, 2024 | 93.96 | 94.92 | 92.08 | 93.49 | 91.55 | 2.47% | 154,517 |
Jul 11, 2024 | 92.77 | 92.83 | 90.48 | 91.24 | 89.34 | 1.16% | 133,604 |
Jul 10, 2024 | 89.61 | 90.56 | 89.00 | 90.19 | 88.31 | 1.03% | 100,820 |
Jul 9, 2024 | 90.34 | 91.30 | 88.60 | 89.27 | 87.41 | -1.29% | 176,451 |
Jul 8, 2024 | 87.94 | 90.64 | 87.94 | 90.44 | 88.56 | 3.29% | 152,850 |
Jul 5, 2024 | 91.19 | 91.19 | 87.34 | 87.56 | 85.74 | -3.76% | 86,647 |
Jul 3, 2024 | 88.74 | 90.99 | 88.74 | 90.98 | 89.09 | 3.09% | 64,486 |
Jul 2, 2024 | 87.39 | 88.35 | 87.12 | 88.25 | 86.41 | 1.12% | 57,759 |
Jul 1, 2024 | 88.24 | 89.52 | 86.65 | 87.27 | 85.46 | -0.72% | 109,641 |
Jun 28, 2024 | 87.23 | 88.20 | 86.26 | 87.90 | 86.07 | 2.28% | 486,370 |
Jun 27, 2024 | 87.99 | 88.30 | 85.26 | 85.94 | 84.15 | -1.60% | 109,576 |
Jun 26, 2024 | 87.62 | 87.63 | 86.04 | 87.34 | 85.52 | -0.37% | 109,314 |
Jun 25, 2024 | 88.50 | 88.50 | 86.87 | 87.66 | 85.84 | -1.65% | 139,409 |
Jun 24, 2024 | 88.77 | 90.13 | 88.46 | 89.13 | 87.28 | 0.56% | 85,066 |
Jun 21, 2024 | 87.63 | 88.67 | 87.14 | 88.63 | 86.79 | 0.77% | 337,860 |
Jun 20, 2024 | 89.05 | 90.03 | 87.90 | 87.95 | 86.12 | -1.08% | 93,532 |
Jun 18, 2024 | 87.93 | 89.67 | 87.93 | 88.91 | 87.06 | 0.74% | 94,571 |
Jun 17, 2024 | 88.18 | 88.59 | 86.81 | 88.26 | 86.42 | -1.05% | 153,633 |
Jun 14, 2024 | 89.85 | 90.71 | 88.09 | 89.20 | 87.35 | -2.56% | 136,874 |
Jun 13, 2024 | 92.08 | 92.88 | 90.50 | 91.54 | 89.64 | -1.19% | 109,153 |
Jun 12, 2024 | 94.88 | 94.97 | 92.59 | 92.64 | 90.71 | 1.76% | 127,789 |
Jun 11, 2024 | 90.62 | 91.80 | 88.88 | 91.04 | 89.15 | -1.13% | 124,646 |
Jun 10, 2024 | 90.23 | 92.30 | 89.66 | 92.08 | 90.17 | 1.16% | 116,212 |