Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
78.10
+0.52 (0.67%)
At close: Jun 6, 2025, 4:00 PM
76.91
-1.19 (-1.52%)
After-hours: Jun 6, 2025, 4:33 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202578.4979.6778.0278.1778.170.75%64,878
Jun 5, 202577.7878.2876.2777.5877.580.34%79,833
Jun 4, 202577.4477.8976.5977.3277.320.61%68,261
Jun 3, 202575.6077.3974.4976.8576.851.68%94,858
Jun 2, 202573.6576.5473.6275.5875.584.12%129,221
May 30, 202573.0873.0971.8572.5972.59-0.75%96,215
May 29, 202573.3373.7572.0073.1473.140.14%97,202
May 28, 202572.4073.3571.4773.0473.040.05%123,971
May 27, 202571.1373.0270.4073.0073.004.51%93,901
May 23, 202568.2370.2968.2269.8569.850.09%104,109
May 22, 202570.2370.4468.2769.7969.79-0.99%111,369
May 21, 202571.4072.0069.5070.4970.49-2.62%137,961
May 20, 202572.2173.0071.4172.3972.39-0.49%57,389
May 19, 202571.2672.7971.0472.7572.750.25%103,405
May 16, 202571.5072.7170.5072.5772.571.23%143,873
May 15, 202570.3671.8370.1871.6971.691.01%81,279
May 14, 202570.8872.3570.7670.9770.97-0.60%106,858
May 13, 202571.8972.7870.8971.4071.40-0.27%100,124
May 12, 202571.4372.1570.1171.5971.595.78%133,784
May 9, 202569.1369.5466.5967.6867.68-1.07%126,452
May 8, 202567.6669.3967.1668.4168.412.83%116,828
May 7, 202567.6068.1965.6966.5366.53-1.64%158,187
May 6, 202568.6368.7166.8967.6467.64-1.96%135,247
May 5, 202568.6669.6867.9768.9968.99-0.25%151,258
May 2, 202567.0669.4866.4569.1669.163.84%219,762
May 1, 202564.4767.1963.5866.6066.603.32%144,851
Apr 30, 202562.4564.7661.8464.4664.46-0.31%211,004
Apr 29, 202563.6665.2962.8064.6664.660.43%327,053
Apr 28, 202561.6164.6060.2264.3864.386.13%315,766
Apr 25, 202560.5061.6257.6360.6660.66-2.82%222,209
Apr 24, 202553.9663.1453.3362.4261.645.94%472,867
Apr 23, 202557.5759.9457.4058.9258.185.31%280,053
Apr 22, 202554.1056.3753.9555.9555.254.29%170,335
Apr 21, 202553.8354.7252.5353.6552.98-0.39%232,550
Apr 17, 202555.1655.3753.6053.8653.19-1.08%138,377
Apr 16, 202554.0955.6153.6554.4553.77-0.29%126,439
Apr 15, 202554.8056.7453.8454.6153.93-0.75%251,898
Apr 14, 202555.7456.9554.4255.0254.33-0.86%250,810
Apr 11, 202553.5055.9453.0055.5054.806.18%202,285
Apr 10, 202553.3653.8450.4352.2751.62-4.65%159,995
Apr 9, 202549.8355.9548.5354.8254.139.18%360,605
Apr 8, 202552.6853.6849.5150.2149.58-1.41%313,440
Apr 7, 202548.6852.8347.9350.9350.290.35%329,656
Apr 4, 202551.4251.5046.8150.7550.11-4.98%399,463
Apr 3, 202557.8057.8053.3053.4152.74-10.67%261,815
Apr 2, 202558.9960.2458.7559.7959.040.37%186,167
Apr 1, 202560.5160.5159.0059.5758.82-1.73%211,733
Mar 31, 202560.8062.2258.8460.6259.86-2.37%186,012
Mar 28, 202565.0065.2961.6262.0961.31-4.34%123,406
Mar 27, 202565.0065.7964.1364.9164.10-0.72%131,158