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