Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	143.30	144.52	142.45	142.56	-	0.37%	35,977
Apr 9, 2026	137.46	143.86	136.67	142.04	142.04	3.17%	193,392
Apr 8, 2026	139.41	140.00	134.80	137.68	137.68	4.32%	283,644
Apr 7, 2026	130.67	133.37	129.81	131.98	131.98	1.22%	213,964
Apr 6, 2026	130.84	131.36	127.78	130.39	130.39	-0.93%	143,794
Apr 2, 2026	126.19	133.00	126.02	131.62	131.62	0.47%	280,859
Apr 1, 2026	123.06	131.62	122.57	131.01	131.01	8.71%	374,814
Mar 31, 2026	117.37	122.12	116.07	120.51	120.51	5.12%	175,667
Mar 30, 2026	118.18	121.19	114.45	114.64	114.64	0.07%	246,492
Mar 27, 2026	113.15	115.81	112.70	114.56	114.56	-0.27%	113,873
Mar 26, 2026	114.85	116.74	114.31	114.87	114.87	-2.83%	142,340
Mar 25, 2026	116.20	118.77	115.09	118.22	118.22	3.74%	234,309
Mar 24, 2026	110.16	114.10	109.51	113.96	113.96	2.31%	248,242
Mar 23, 2026	111.15	115.24	111.00	111.39	111.39	4.06%	210,920
Mar 20, 2026	111.60	113.34	105.45	107.04	107.04	-4.40%	782,694
Mar 19, 2026	112.82	113.81	108.94	111.97	111.97	-3.21%	303,397
Mar 18, 2026	118.98	118.98	115.16	115.68	115.68	-3.24%	264,916
Mar 17, 2026	120.61	122.98	119.45	119.55	119.55	0.80%	178,837
Mar 16, 2026	118.88	121.41	117.69	118.60	118.60	0.88%	208,048
Mar 13, 2026	122.72	125.00	116.73	117.57	117.57	-2.83%	209,157
Mar 12, 2026	125.04	127.75	120.40	121.00	121.00	-5.14%	210,377
Mar 11, 2026	125.08	127.76	123.33	127.55	127.55	1.97%	159,420
Mar 10, 2026	123.07	128.24	122.85	125.09	125.09	1.24%	181,433
Mar 9, 2026	119.56	124.97	118.51	123.56	123.56	0.71%	174,311
Mar 6, 2026	122.33	124.37	119.72	122.69	122.69	-2.50%	237,664
Mar 5, 2026	128.45	129.74	125.10	125.84	125.84	-3.76%	184,094
Mar 4, 2026	134.57	136.73	130.23	130.76	130.76	-1.37%	263,972
Mar 3, 2026	132.61	134.95	126.01	132.58	132.58	-1.76%	166,253
Mar 2, 2026	129.11	135.35	127.51	134.96	134.96	3.70%	192,101
Feb 27, 2026	130.07	131.69	128.17	130.14	130.14	-0.70%	199,931
Feb 26, 2026	130.79	131.50	128.14	131.06	131.06	-0.80%	229,768
Feb 25, 2026	130.78	132.30	128.44	132.12	132.12	2.84%	204,758
Feb 24, 2026	126.20	130.66	126.20	128.47	128.47	2.10%	246,631
Feb 23, 2026	125.69	126.95	117.00	125.83	125.83	-2.47%	415,733
Feb 20, 2026	124.51	129.16	120.03	129.02	129.02	1.55%	344,980
Feb 19, 2026	123.01	134.49	120.00	127.05	127.05	-8.85%	490,853
Feb 18, 2026	142.27	146.98	138.55	139.38	139.38	-0.85%	359,628
Feb 17, 2026	138.35	141.32	133.73	140.57	140.57	0.11%	216,981
Feb 13, 2026	132.54	140.44	130.04	140.41	140.41	0.24%	201,484
Feb 12, 2026	146.68	150.00	138.51	140.07	140.07	-3.21%	206,764
Feb 11, 2026	142.97	145.63	139.72	144.71	144.71	3.25%	169,460
Feb 10, 2026	141.51	143.07	138.92	140.15	140.15	-1.61%	136,461
Feb 9, 2026	140.49	144.93	139.29	142.44	142.44	2.84%	210,874
Feb 6, 2026	133.00	138.96	133.00	138.51	138.51	5.72%	298,698
Feb 5, 2026	135.29	136.99	129.65	131.01	131.01	-5.07%	279,655
Feb 4, 2026	140.24	143.02	137.60	138.00	138.00	-0.62%	220,645
Feb 3, 2026	134.51	139.72	132.39	138.86	138.86	5.30%	225,370
Feb 2, 2026	121.89	133.74	120.49	131.87	131.87	7.54%	287,735
Jan 30, 2026	122.92	125.47	118.83	122.62	122.62	-3.39%	229,468
Jan 29, 2026	125.38	130.00	123.63	126.92	126.92	2.93%	226,848