Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
130.14
-0.92 (-0.70%)
At close: Feb 27, 2026, 4:00 PM EST
130.14
0.00 (0.00%)
After-hours: Feb 27, 2026, 5:21 PM EST

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026130.07131.69128.17129.42--1.25%89,411
Feb 26, 2026130.79131.50128.14131.06131.06-0.80%207,879
Feb 25, 2026130.78132.30128.44132.12132.122.84%178,649
Feb 24, 2026126.20130.66126.20128.47128.472.10%246,570
Feb 23, 2026125.69126.95117.00125.83125.83-2.47%415,379
Feb 20, 2026124.51129.16120.03129.02129.021.55%344,963
Feb 19, 2026123.01134.49120.00127.05127.05-8.85%490,353
Feb 18, 2026142.27146.98138.55139.38139.38-0.85%357,909
Feb 17, 2026138.35141.32133.73140.57140.570.11%216,773
Feb 13, 2026132.54140.44130.04140.41140.410.24%201,465
Feb 12, 2026146.68150.00138.51140.07140.07-3.21%206,752
Feb 11, 2026142.97145.63139.72144.71144.713.25%168,916
Feb 10, 2026141.51143.07138.92140.15140.15-1.61%136,389
Feb 9, 2026140.49144.93139.29142.44142.442.84%210,613
Feb 6, 2026133.00138.96133.00138.51138.515.72%297,597
Feb 5, 2026135.29136.99129.65131.01131.01-5.07%279,256
Feb 4, 2026140.24143.02137.60138.00138.00-0.62%220,594
Feb 3, 2026134.51139.72132.39138.86138.865.30%225,266
Feb 2, 2026121.89133.74120.49131.87131.877.54%286,044
Jan 30, 2026122.92125.47118.83122.62122.62-3.39%223,689
Jan 29, 2026125.38130.00123.63126.92126.922.93%223,642
Jan 28, 2026125.00125.44122.56123.31123.310.24%151,343
Jan 27, 2026122.53124.99119.82123.01123.01-0.41%123,231
Jan 26, 2026128.95128.95123.33123.52123.52-3.05%152,403
Jan 23, 2026130.21130.21125.62127.41127.41-2.90%140,489
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
Jan 7, 2026120.89123.00119.29122.80122.080.38%191,285
Jan 6, 2026121.59123.38120.33122.33121.611.21%306,388
Jan 5, 2026121.00124.27120.66120.87120.160.47%227,015
Jan 2, 2026116.31120.43115.16120.30119.604.74%191,156
Dec 31, 2025118.48118.48114.83114.86114.19-2.75%135,775
Dec 30, 2025118.86119.13117.56118.11117.420.20%174,630
Dec 29, 2025116.21118.33115.10117.88117.190.28%179,063
Dec 26, 2025117.29118.27116.26117.55116.860.59%104,410
Dec 24, 2025116.74117.58115.92116.86116.180.19%76,891
Dec 23, 2025116.25117.72115.89116.64115.960.50%169,218
Dec 22, 2025115.91118.07115.20116.06115.381.70%183,817
Dec 19, 2025112.35115.33112.13114.12113.451.58%609,106
Dec 18, 2025111.10113.55110.42112.35111.691.14%250,784
Dec 17, 2025111.79113.52109.57111.08110.43-0.64%219,653
Dec 16, 2025108.60112.44108.27111.79111.141.71%280,438