Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
62.09
-2.82 (-4.34%)
At close: Mar 28, 2025, 4:00 PM
63.51
+1.42 (2.29%)
After-hours: Mar 28, 2025, 7:15 PM EDT
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.00 | 65.29 | 61.62 | 62.09 | 62.09 | -4.34% | 123,406 |
| Mar 27, 2025 | 65.00 | 65.79 | 64.13 | 64.91 | 64.91 | -0.72% | 131,158 |
| Mar 26, 2025 | 67.59 | 67.77 | 65.20 | 65.38 | 65.38 | -1.74% | 113,996 |
| Mar 25, 2025 | 67.35 | 68.25 | 66.42 | 66.54 | 66.54 | -1.26% | 94,903 |
| Mar 24, 2025 | 67.37 | 68.80 | 67.20 | 67.39 | 67.39 | 1.67% | 101,306 |
| Mar 21, 2025 | 68.73 | 68.73 | 66.14 | 66.28 | 66.28 | -4.14% | 287,149 |
| Mar 20, 2025 | 69.58 | 70.43 | 69.05 | 69.14 | 69.14 | -1.82% | 72,436 |
| Mar 19, 2025 | 69.84 | 71.27 | 69.61 | 70.42 | 70.42 | 0.30% | 102,734 |
| Mar 18, 2025 | 70.49 | 70.66 | 69.45 | 70.21 | 70.21 | -0.27% | 87,973 |
| Mar 17, 2025 | 70.44 | 71.68 | 69.17 | 70.40 | 70.40 | 0.10% | 130,520 |
| Mar 14, 2025 | 69.50 | 70.71 | 68.10 | 70.33 | 70.33 | 1.68% | 95,495 |
| Mar 13, 2025 | 67.13 | 69.44 | 67.10 | 69.17 | 69.17 | 3.24% | 124,280 |
| Mar 12, 2025 | 68.90 | 68.90 | 66.94 | 67.00 | 67.00 | -1.19% | 93,354 |
| Mar 11, 2025 | 66.45 | 68.20 | 65.20 | 67.81 | 67.81 | 3.54% | 144,655 |
| Mar 10, 2025 | 67.90 | 67.90 | 64.69 | 65.49 | 65.49 | -4.74% | 165,497 |
| Mar 7, 2025 | 67.23 | 69.42 | 66.91 | 68.75 | 68.75 | 1.87% | 80,369 |
| Mar 6, 2025 | 68.74 | 68.77 | 66.51 | 67.49 | 67.49 | -2.19% | 198,546 |
| Mar 5, 2025 | 69.55 | 70.67 | 68.23 | 69.00 | 69.00 | 0.41% | 118,191 |
| Mar 4, 2025 | 68.52 | 69.70 | 66.63 | 68.72 | 68.72 | 0.15% | 141,485 |
| Mar 3, 2025 | 71.19 | 71.88 | 68.61 | 68.62 | 68.62 | -3.02% | 87,513 |
| Feb 28, 2025 | 70.85 | 71.57 | 69.52 | 70.76 | 70.76 | -0.76% | 79,072 |
| Feb 27, 2025 | 70.42 | 71.66 | 70.00 | 71.30 | 71.30 | 0.68% | 137,252 |
| Feb 26, 2025 | 71.55 | 72.56 | 70.64 | 70.82 | 70.82 | -0.07% | 65,151 |
| Feb 25, 2025 | 70.03 | 71.73 | 70.00 | 70.87 | 70.87 | 2.06% | 110,482 |
| Feb 24, 2025 | 71.75 | 73.00 | 69.44 | 69.44 | 69.44 | -3.37% | 130,139 |
| Feb 21, 2025 | 74.99 | 75.27 | 71.70 | 71.86 | 71.86 | -3.98% | 118,177 |
| 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 |