Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	68.31	71.15	68.31	69.78	69.78	0.61%	374,233
Dec 19, 2024	72.01	72.41	69.09	69.36	69.36	-2.95%	87,095
Dec 18, 2024	75.48	75.72	70.85	71.47	71.47	-4.93%	118,679
Dec 17, 2024	75.42	76.59	74.32	75.18	75.18	-1.49%	107,251
Dec 16, 2024	75.81	76.50	75.57	76.32	76.32	0.08%	70,318
Dec 13, 2024	76.63	77.54	75.13	76.26	76.26	-1.49%	92,219
Dec 12, 2024	78.11	78.11	76.41	77.41	77.41	-2.22%	124,046
Dec 11, 2024	79.89	80.17	78.19	79.17	79.17	-0.09%	99,314
Dec 10, 2024	81.37	81.37	78.47	79.24	79.24	-2.17%	89,095
Dec 9, 2024	81.46	84.59	80.76	81.00	81.00	0.62%	68,037
Dec 6, 2024	82.41	82.41	79.74	80.50	80.50	-1.36%	56,801
Dec 5, 2024	82.89	82.89	80.82	81.61	81.61	-1.23%	53,700
Dec 4, 2024	83.13	84.10	81.60	82.63	82.63	-0.40%	60,611
Dec 3, 2024	83.80	83.80	81.09	82.96	82.96	-0.31%	55,920
Dec 2, 2024	81.89	83.55	81.06	83.22	83.22	2.39%	76,145
Nov 29, 2024	82.66	82.66	81.13	81.28	81.28	-0.47%	50,100
Nov 27, 2024	81.75	82.56	81.40	81.66	81.66	-0.02%	60,113
Nov 26, 2024	83.08	83.08	80.98	81.68	81.68	-2.51%	66,297
Nov 25, 2024	81.94	85.42	81.94	83.78	83.78	2.61%	154,085
Nov 22, 2024	81.40	83.44	81.33	81.65	81.65	0.58%	97,294
Nov 21, 2024	79.76	82.30	79.76	81.18	81.18	1.17%	98,865
Nov 20, 2024	80.22	80.58	79.61	80.24	80.24	0.21%	60,887
Nov 19, 2024	79.63	80.51	79.07	80.07	80.07	-0.04%	110,141
Nov 18, 2024	80.69	80.91	79.98	80.10	80.10	-0.66%	76,337
Nov 15, 2024	82.70	83.52	80.57	80.63	80.63	-0.90%	116,976
Nov 14, 2024	82.74	83.56	80.32	81.36	81.36	-0.54%	109,255
Nov 13, 2024	83.57	84.44	81.55	81.80	81.80	-1.65%	125,726
Nov 12, 2024	83.49	84.18	82.03	83.17	83.17	-1.66%	166,322
Nov 11, 2024	85.24	85.45	83.88	84.57	84.57	0.01%	98,003
Nov 8, 2024	82.87	84.79	82.49	84.56	84.56	1.23%	90,830
Nov 7, 2024	86.20	86.20	83.21	83.53	83.53	-3.10%	136,486
Nov 6, 2024	83.96	86.49	82.56	86.20	86.20	9.84%	283,045
Nov 5, 2024	77.32	78.59	76.31	78.48	78.48	1.43%	145,618
Nov 4, 2024	75.55	77.69	74.87	77.37	77.37	2.34%	152,558
Nov 1, 2024	74.99	75.92	74.26	75.60	75.60	1.80%	120,878
Oct 31, 2024	76.70	77.00	74.10	74.26	74.26	-3.24%	176,177
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