Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
107.04
-4.93 (-4.40%)
At close: Mar 20, 2026, 4:00 PM EDT
107.04
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:16 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026111.60113.34105.45106.85--4.57%182,275
Mar 19, 2026112.82113.81108.94111.97111.97-3.21%300,047
Mar 18, 2026118.98118.98115.16115.68115.68-3.24%263,627
Mar 17, 2026120.61122.98119.45119.55119.550.80%178,810
Mar 16, 2026118.88121.41117.69118.60118.600.88%208,032
Mar 13, 2026122.72125.00116.73117.57117.57-2.83%209,055
Mar 12, 2026125.04127.75120.40121.00121.00-5.14%210,326
Mar 11, 2026125.08127.76123.33127.55127.551.97%158,176
Mar 10, 2026123.07128.24122.85125.09125.091.24%181,162
Mar 9, 2026119.56124.97118.51123.56123.560.71%174,067
Mar 6, 2026122.33124.37119.72122.69122.69-2.50%233,684
Mar 5, 2026128.45129.74125.10125.84125.84-3.76%184,077
Mar 4, 2026134.57136.73130.23130.76130.76-1.37%258,134
Mar 3, 2026132.61134.95126.01132.58132.58-1.76%166,196
Mar 2, 2026129.11135.35127.51134.96134.963.70%182,442
Feb 27, 2026130.07131.69128.17130.14130.14-0.70%199,931
Feb 26, 2026130.79131.50128.14131.06131.06-0.80%229,768
Feb 25, 2026130.78132.30128.44132.12132.122.84%204,758
Feb 24, 2026126.20130.66126.20128.47128.472.10%246,631
Feb 23, 2026125.69126.95117.00125.83125.83-2.47%415,733
Feb 20, 2026124.51129.16120.03129.02129.021.55%344,980
Feb 19, 2026123.01134.49120.00127.05127.05-8.85%490,853
Feb 18, 2026142.27146.98138.55139.38139.38-0.85%359,628
Feb 17, 2026138.35141.32133.73140.57140.570.11%216,981
Feb 13, 2026132.54140.44130.04140.41140.410.24%201,484
Feb 12, 2026146.68150.00138.51140.07140.07-3.21%206,764
Feb 11, 2026142.97145.63139.72144.71144.713.25%169,460
Feb 10, 2026141.51143.07138.92140.15140.15-1.61%136,461
Feb 9, 2026140.49144.93139.29142.44142.442.84%210,874
Feb 6, 2026133.00138.96133.00138.51138.515.72%298,698
Feb 5, 2026135.29136.99129.65131.01131.01-5.07%279,655
Feb 4, 2026140.24143.02137.60138.00138.00-0.62%220,645
Feb 3, 2026134.51139.72132.39138.86138.865.30%225,370
Feb 2, 2026121.89133.74120.49131.87131.877.54%287,735
Jan 30, 2026122.92125.47118.83122.62122.62-3.39%229,468
Jan 29, 2026125.38130.00123.63126.92126.922.93%226,848
Jan 28, 2026125.00125.44122.56123.31123.310.24%153,414
Jan 27, 2026122.53124.99119.82123.01123.01-0.41%123,865
Jan 26, 2026128.95128.95123.33123.52123.52-3.05%152,610
Jan 23, 2026130.21130.21125.62127.41127.41-2.90%140,549
Jan 22, 2026134.18135.48131.07131.21130.44-1.46%143,694
Jan 21, 2026129.44133.19129.04133.16132.384.37%173,108
Jan 20, 2026126.31129.43125.14127.59126.84-0.51%112,977
Jan 16, 2026130.23130.77126.05128.24127.49-2.27%162,359
Jan 15, 2026127.11132.54125.86131.22130.452.79%152,795
Jan 14, 2026126.24128.60125.96127.66126.911.00%121,831
Jan 13, 2026126.37127.62124.00126.39125.65-0.34%145,971
Jan 12, 2026123.40127.24123.04126.82126.083.05%150,291
Jan 9, 2026122.81124.67122.20123.07122.350.38%153,681
Jan 8, 2026121.02124.48119.01122.60121.88-0.16%201,583