Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
60.80
-1.62 (-2.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 60.50 | 61.62 | 57.63 | 60.66 | 60.66 | -2.82% | 222,209 |
| Apr 24, 2025 | 53.96 | 63.14 | 53.33 | 62.42 | 61.64 | 5.94% | 472,867 |
| Apr 23, 2025 | 57.57 | 59.94 | 57.40 | 58.92 | 58.18 | 5.31% | 280,053 |
| Apr 22, 2025 | 54.10 | 56.37 | 53.95 | 55.95 | 55.25 | 4.29% | 170,335 |
| Apr 21, 2025 | 53.83 | 54.72 | 52.53 | 53.65 | 52.98 | -0.39% | 232,550 |
| Apr 17, 2025 | 55.16 | 55.37 | 53.60 | 53.86 | 53.19 | -1.08% | 138,377 |
| Apr 16, 2025 | 54.09 | 55.61 | 53.65 | 54.45 | 53.77 | -0.29% | 126,439 |
| Apr 15, 2025 | 54.80 | 56.74 | 53.84 | 54.61 | 53.93 | -0.75% | 251,898 |
| Apr 14, 2025 | 55.74 | 56.95 | 54.42 | 55.02 | 54.33 | -0.86% | 250,810 |
| Apr 11, 2025 | 53.50 | 55.94 | 53.00 | 55.50 | 54.80 | 6.18% | 202,285 |
| Apr 10, 2025 | 53.36 | 53.84 | 50.43 | 52.27 | 51.62 | -4.65% | 159,995 |
| Apr 9, 2025 | 49.83 | 55.95 | 48.53 | 54.82 | 54.13 | 9.18% | 360,605 |
| Apr 8, 2025 | 52.68 | 53.68 | 49.51 | 50.21 | 49.58 | -1.41% | 313,440 |
| Apr 7, 2025 | 48.68 | 52.83 | 47.93 | 50.93 | 50.29 | 0.35% | 329,656 |
| Apr 4, 2025 | 51.42 | 51.50 | 46.81 | 50.75 | 50.11 | -4.98% | 399,463 |
| Apr 3, 2025 | 57.80 | 57.80 | 53.30 | 53.41 | 52.74 | -10.67% | 261,815 |
| Apr 2, 2025 | 58.99 | 60.24 | 58.75 | 59.79 | 59.04 | 0.37% | 186,167 |
| Apr 1, 2025 | 60.51 | 60.51 | 59.00 | 59.57 | 58.82 | -1.73% | 211,733 |
| Mar 31, 2025 | 60.80 | 62.22 | 58.84 | 60.62 | 59.86 | -2.37% | 186,012 |
| Mar 28, 2025 | 65.00 | 65.29 | 61.62 | 62.09 | 61.31 | -4.34% | 123,406 |
| Mar 27, 2025 | 65.00 | 65.79 | 64.13 | 64.91 | 64.10 | -0.72% | 131,158 |
| Mar 26, 2025 | 67.59 | 67.77 | 65.20 | 65.38 | 64.56 | -1.74% | 113,996 |
| Mar 25, 2025 | 67.35 | 68.25 | 66.42 | 66.54 | 65.71 | -1.26% | 94,903 |
| Mar 24, 2025 | 67.37 | 68.80 | 67.20 | 67.39 | 66.55 | 1.67% | 101,306 |
| Mar 21, 2025 | 68.73 | 68.73 | 66.14 | 66.28 | 65.45 | -4.14% | 287,149 |
| Mar 20, 2025 | 69.58 | 70.43 | 69.05 | 69.14 | 68.27 | -1.82% | 72,436 |
| Mar 19, 2025 | 69.84 | 71.27 | 69.61 | 70.42 | 69.54 | 0.30% | 102,734 |
| Mar 18, 2025 | 70.49 | 70.66 | 69.45 | 70.21 | 69.33 | -0.27% | 87,973 |
| Mar 17, 2025 | 70.44 | 71.68 | 69.17 | 70.40 | 69.52 | 0.10% | 130,520 |
| Mar 14, 2025 | 69.50 | 70.71 | 68.10 | 70.33 | 69.45 | 1.68% | 95,495 |
| Mar 13, 2025 | 67.13 | 69.44 | 67.10 | 69.17 | 68.30 | 3.24% | 124,280 |
| Mar 12, 2025 | 68.90 | 68.90 | 66.94 | 67.00 | 66.16 | -1.19% | 93,354 |
| Mar 11, 2025 | 66.45 | 68.20 | 65.20 | 67.81 | 66.96 | 3.54% | 144,655 |
| Mar 10, 2025 | 67.90 | 67.90 | 64.69 | 65.49 | 64.67 | -4.74% | 165,497 |
| Mar 7, 2025 | 67.23 | 69.42 | 66.91 | 68.75 | 67.89 | 1.87% | 80,369 |
| Mar 6, 2025 | 68.74 | 68.77 | 66.51 | 67.49 | 66.64 | -2.19% | 198,546 |
| Mar 5, 2025 | 69.55 | 70.67 | 68.23 | 69.00 | 68.14 | 0.41% | 118,191 |
| Mar 4, 2025 | 68.52 | 69.70 | 66.63 | 68.72 | 67.86 | 0.15% | 141,485 |
| Mar 3, 2025 | 71.19 | 71.88 | 68.61 | 68.62 | 67.76 | -3.02% | 87,513 |
| Feb 28, 2025 | 70.85 | 71.57 | 69.52 | 70.76 | 69.87 | -0.76% | 79,072 |
| Feb 27, 2025 | 70.42 | 71.66 | 70.00 | 71.30 | 70.41 | 0.68% | 137,252 |
| Feb 26, 2025 | 71.55 | 72.56 | 70.64 | 70.82 | 69.93 | -0.07% | 65,151 |
| Feb 25, 2025 | 70.03 | 71.73 | 70.00 | 70.87 | 69.98 | 2.06% | 110,482 |
| Feb 24, 2025 | 71.75 | 73.00 | 69.44 | 69.44 | 68.57 | -3.37% | 130,139 |
| Feb 21, 2025 | 74.99 | 75.27 | 71.70 | 71.86 | 70.96 | -3.98% | 118,177 |
| Feb 20, 2025 | 70.95 | 77.11 | 70.95 | 74.84 | 73.90 | 4.88% | 184,017 |
| Feb 19, 2025 | 70.38 | 71.78 | 69.59 | 71.36 | 70.46 | 0.08% | 154,149 |
| Feb 18, 2025 | 70.43 | 71.74 | 69.73 | 71.30 | 70.41 | 1.49% | 89,829 |
| Feb 14, 2025 | 72.54 | 72.87 | 70.08 | 70.25 | 69.37 | -2.82% | 99,692 |
| Feb 13, 2025 | 72.23 | 73.05 | 70.47 | 72.29 | 71.38 | 0.65% | 89,745 |