Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	74.99	75.27	71.70	71.86	71.86	-3.98%	118,158
Feb 20, 2025	70.95	77.11	70.95	74.84	74.84	4.88%	184,017
Feb 19, 2025	70.38	71.78	69.59	71.36	71.36	0.08%	154,149
Feb 18, 2025	70.43	71.74	69.73	71.30	71.30	1.49%	89,829
Feb 14, 2025	72.54	72.87	70.08	70.25	70.25	-2.82%	99,692
Feb 13, 2025	72.23	73.05	70.47	72.29	72.29	0.65%	89,745
Feb 12, 2025	73.41	73.67	70.92	71.82	71.82	-2.89%	126,264
Feb 11, 2025	72.70	74.12	72.37	73.96	73.96	2.14%	93,741
Feb 10, 2025	73.09	74.45	71.75	72.41	72.41	2.42%	110,851
Feb 7, 2025	71.79	72.00	70.19	70.70	70.70	-1.09%	118,094
Feb 6, 2025	70.79	71.48	70.00	71.48	71.48	1.88%	82,234
Feb 5, 2025	70.09	70.34	69.75	70.16	70.16	0.03%	54,181
Feb 4, 2025	69.66	70.59	69.66	70.14	70.14	1.37%	71,038
Feb 3, 2025	69.39	70.50	68.27	69.19	69.19	-1.16%	108,001
Jan 31, 2025	70.29	70.68	68.37	70.00	70.00	-1.03%	128,454
Jan 30, 2025	72.03	72.03	70.03	70.73	70.73	-0.59%	79,703
Jan 29, 2025	71.44	72.19	70.40	71.15	71.15	-0.49%	68,597
Jan 28, 2025	70.09	71.96	70.00	71.50	71.50	2.08%	96,489
Jan 27, 2025	72.24	72.25	69.34	70.04	70.04	-3.31%	101,570
Jan 24, 2025	72.68	73.17	71.50	72.44	72.44	-1.08%	86,798
Jan 23, 2025	70.45	73.24	70.00	73.23	72.46	3.07%	104,287
Jan 22, 2025	72.40	73.33	70.91	71.05	70.30	-2.13%	79,294
Jan 21, 2025	74.26	75.60	72.46	72.60	71.84	-1.47%	84,635
Jan 17, 2025	74.82	75.26	73.35	73.68	72.91	-0.93%	67,171
Jan 16, 2025	73.68	74.86	73.22	74.37	73.59	1.29%	59,811
Jan 15, 2025	74.15	74.15	73.03	73.42	72.65	1.23%	59,595
Jan 14, 2025	72.75	73.34	71.27	72.53	71.77	1.14%	67,560
Jan 13, 2025	70.01	72.08	69.43	71.71	70.96	2.14%	91,045
Jan 10, 2025	69.83	70.58	69.28	70.21	69.47	-0.24%	98,569
Jan 8, 2025	68.94	70.38	68.02	70.38	69.64	0.54%	103,391
Jan 7, 2025	69.59	70.08	68.57	70.00	69.26	-0.36%	113,700
Jan 6, 2025	70.51	72.46	70.22	70.25	69.51	0.03%	70,016
Jan 3, 2025	70.97	71.02	69.37	70.23	69.49	-0.06%	130,494
Jan 2, 2025	71.04	72.20	69.64	70.27	69.53	-	79,469
Dec 31, 2024	70.56	71.51	70.06	70.27	69.53	0.39%	70,497
Dec 30, 2024	68.98	70.27	67.67	70.00	69.26	0.98%	113,891
Dec 27, 2024	70.10	71.10	68.37	69.32	68.59	-2.10%	66,100
Dec 26, 2024	70.11	71.72	69.47	70.81	70.07	0.60%	62,858
Dec 24, 2024	70.58	71.45	69.65	70.39	69.65	0.43%	55,813
Dec 23, 2024	69.32	70.43	69.00	70.09	69.35	0.44%	79,837
Dec 20, 2024	68.31	71.15	68.31	69.78	69.05	0.61%	374,233
Dec 19, 2024	72.01	72.41	69.09	69.36	68.63	-2.95%	87,095
Dec 18, 2024	75.48	75.72	70.85	71.47	70.72	-4.93%	118,679
Dec 17, 2024	75.42	76.59	74.32	75.18	74.39	-1.49%	107,251
Dec 16, 2024	75.81	76.50	75.57	76.32	75.52	0.08%	70,318
Dec 13, 2024	76.63	77.54	75.13	76.26	75.46	-1.49%	92,219
Dec 12, 2024	78.11	78.11	76.41	77.41	76.60	-2.22%	124,046
Dec 11, 2024	79.89	80.17	78.19	79.17	78.34	-0.09%	99,314
Dec 10, 2024	81.37	81.37	78.47	79.24	78.41	-2.17%	89,095
Dec 9, 2024	81.46	84.59	80.76	81.00	80.15	0.62%	68,037
Dec 6, 2024	82.41	82.41	79.74	80.50	79.65	-1.36%	56,801
Dec 5, 2024	82.89	82.89	80.82	81.61	80.75	-1.23%	53,700
Dec 4, 2024	83.13	84.10	81.60	82.63	81.76	-0.40%	60,611
Dec 3, 2024	83.80	83.80	81.09	82.96	82.09	-0.31%	55,920
Dec 2, 2024	81.89	83.55	81.06	83.22	82.35	2.39%	76,145
Nov 29, 2024	82.66	82.66	81.13	81.28	80.43	-0.47%	50,100
Nov 27, 2024	81.75	82.56	81.40	81.66	80.80	-0.02%	60,113
Nov 26, 2024	83.08	83.08	80.98	81.68	80.82	-2.51%	66,297
Nov 25, 2024	81.94	85.42	81.94	83.78	82.90	2.61%	154,085
Nov 22, 2024	81.40	83.44	81.33	81.65	80.79	0.58%	97,294
Nov 21, 2024	79.76	82.30	79.76	81.18	80.33	1.17%	98,865
Nov 20, 2024	80.22	80.58	79.61	80.24	79.40	0.21%	60,887
Nov 19, 2024	79.63	80.51	79.07	80.07	79.23	-0.04%	110,141
Nov 18, 2024	80.69	80.91	79.98	80.10	79.26	-0.66%	76,337
Nov 15, 2024	82.70	83.52	80.57	80.63	79.78	-0.90%	116,976
Nov 14, 2024	82.74	83.56	80.32	81.36	80.50	-0.54%	109,255
Nov 13, 2024	83.57	84.44	81.55	81.80	80.94	-1.65%	125,726
Nov 12, 2024	83.49	84.18	82.03	83.17	82.30	-1.66%	166,322
Nov 11, 2024	85.24	85.45	83.88	84.57	83.68	0.01%	98,003
Nov 8, 2024	82.87	84.79	82.49	84.56	83.67	1.23%	90,830
Nov 7, 2024	86.20	86.20	83.21	83.53	82.65	-3.10%	136,486
Nov 6, 2024	83.96	86.49	82.56	86.20	85.29	9.84%	283,045
Nov 5, 2024	77.32	78.59	76.31	78.48	77.66	1.43%	145,618
Nov 4, 2024	75.55	77.69	74.87	77.37	76.56	2.34%	152,558
Nov 1, 2024	74.99	75.92	74.26	75.60	74.81	1.80%	120,878
Oct 31, 2024	76.70	77.00	74.10	74.26	73.48	-3.24%	176,177
Oct 30, 2024	76.39	77.54	75.16	76.75	75.94	0.31%	252,270
Oct 29, 2024	76.00	77.56	73.92	76.51	75.71	0.58%	404,822
Oct 28, 2024	69.17	76.60	68.82	76.07	75.27	11.31%	372,483
Oct 25, 2024	67.26	69.75	66.81	68.34	67.62	1.53%	289,715
Oct 24, 2024	67.61	68.31	63.44	67.31	65.86	-0.36%	564,944
Oct 23, 2024	70.97	70.97	66.62	67.55	66.10	-5.56%	479,899
Oct 22, 2024	70.88	71.65	70.57	71.53	69.99	1.16%	87,970
Oct 21, 2024	73.66	73.66	70.55	70.71	69.19	-3.69%	95,692
Oct 18, 2024	74.06	74.46	73.10	73.42	71.84	-0.47%	151,576
Oct 17, 2024	72.25	74.16	71.98	73.77	72.18	2.33%	187,775
Oct 16, 2024	72.28	72.99	71.77	72.09	70.54	0.73%	125,706
Oct 15, 2024	71.42	72.33	71.41	71.57	70.03	-0.89%	96,560
Oct 14, 2024	70.82	72.64	70.82	72.21	70.65	0.94%	83,149
Oct 11, 2024	72.40	73.29	71.34	71.54	70.00	-0.93%	305,623
Oct 10, 2024	71.07	72.61	70.66	72.21	70.65	0.28%	108,560
Oct 9, 2024	70.00	72.59	69.79	72.01	70.46	2.17%	143,029
Oct 8, 2024	71.37	71.37	69.51	70.48	68.96	-1.93%	105,290
Oct 7, 2024	71.71	72.30	71.16	71.87	70.32	0.10%	70,334
Oct 4, 2024	71.72	72.31	71.17	71.80	70.25	1.86%	74,589
Oct 3, 2024	71.11	71.95	70.26	70.49	68.97	-2.33%	81,893
Oct 2, 2024	73.11	73.11	71.66	72.17	70.62	-1.19%	61,117
Oct 1, 2024	72.80	73.54	71.98	73.04	71.47	0.72%	74,702
Sep 30, 2024	72.35	72.60	71.44	72.52	70.96	-0.90%	90,012
Sep 27, 2024	73.90	75.05	72.91	73.18	71.60	0.08%	110,765