Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
93.58
+0.50 (0.54%)
At close: Oct 28, 2025, 4:00 PM EDT
94.99
+1.41 (1.51%)
After-hours: Oct 28, 2025, 7:41 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202593.3894.3892.3093.5893.580.54%305,975
Oct 27, 202595.1595.4791.9593.0893.08-2.83%294,025
Oct 24, 202592.0997.6091.4295.7995.792.87%637,529
Oct 23, 202587.1497.5785.8293.1292.3819.55%925,931
Oct 22, 202579.5080.1577.2477.9077.27-2.33%155,876
Oct 21, 202579.0680.3678.0879.7579.11-0.31%107,569
Oct 20, 202579.2880.3279.2880.0079.362.47%81,436
Oct 17, 202578.4579.9177.3778.0777.45-1.87%99,652
Oct 16, 202580.0080.5078.2579.5678.93-0.55%108,749
Oct 15, 202579.8480.6379.3180.0079.360.20%95,237
Oct 14, 202578.0580.3577.9779.8479.20-0.06%100,088
Oct 13, 202578.5881.5078.0679.8979.254.19%104,685
Oct 10, 202577.3478.4376.4676.6876.07-1.15%126,042
Oct 9, 202582.9983.5577.5677.5776.95-5.47%136,771
Oct 8, 202579.1082.3978.8082.0681.416.08%110,407
Oct 7, 202576.1578.4075.5177.3676.741.06%71,853
Oct 6, 202579.2179.4076.5576.5575.94-2.31%61,722
Oct 3, 202579.7580.8278.1678.3677.74-1.28%77,217
Oct 2, 202578.5779.9277.6179.3878.751.33%74,053
Oct 1, 202577.0578.8177.0578.3477.721.53%64,763
Sep 30, 202575.7477.4575.5677.1676.551.34%121,391
Sep 29, 202577.8977.9975.6876.1475.53-2.01%110,273
Sep 26, 202574.2578.1473.7577.7077.084.99%106,145
Sep 25, 202573.8374.8773.3774.0173.42-0.21%83,205
Sep 24, 202574.2074.9373.0874.1773.570.32%80,724
Sep 23, 202575.7276.5273.4173.9373.34-2.43%183,047
Sep 22, 202576.8877.4575.2975.7775.17-1.85%81,000
Sep 19, 202579.0079.1277.0177.2076.58-2.10%275,397
Sep 18, 202577.6179.1776.0778.8678.232.58%92,264
Sep 17, 202577.0579.5476.7476.8876.27-0.79%70,690
Sep 16, 202577.5977.8776.6377.4976.870.17%72,654
Sep 15, 202576.9278.0076.5077.3676.741.08%73,429
Sep 12, 202576.6777.3276.0576.5375.92-1.09%57,610
Sep 11, 202575.1877.5475.1377.3776.752.45%98,186
Sep 10, 202574.5076.1974.1475.5274.921.37%82,706
Sep 9, 202576.5977.0973.9174.5073.91-2.84%100,360
Sep 8, 202577.1577.1575.1876.6876.07-0.96%77,908
Sep 5, 202575.9977.6075.8477.4276.802.08%70,517
Sep 4, 202575.3676.0274.4175.8475.240.32%92,134
Sep 3, 202575.9676.1574.5375.6075.00-1.19%76,568
Sep 2, 202576.5276.8875.2376.5175.90-1.75%91,315
Aug 29, 202578.5078.7177.5377.8777.25-0.80%64,089
Aug 28, 202579.3079.4977.7378.5077.87-0.25%82,543
Aug 27, 202578.6279.1378.0278.7078.07-0.77%57,746
Aug 26, 202578.3879.8678.3879.3178.680.93%82,560
Aug 25, 202579.2980.3078.4478.5877.95-1.24%67,761
Aug 22, 202575.8380.3775.5179.5778.945.00%183,910
Aug 21, 202574.4076.3174.0075.7875.181.58%93,249
Aug 20, 202574.7875.1273.7274.6074.01-0.39%50,776
Aug 19, 202574.1174.9273.9874.9074.300.60%47,404