Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
128.24
-2.98 (-2.27%)
At close: Jan 16, 2026, 4:00 PM EST
127.09
-1.15 (-0.90%)
After-hours: Jan 16, 2026, 7:33 PM EST

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026130.23130.77126.05128.24128.24-2.27%153,248
Jan 15, 2026127.11132.54125.86131.22131.222.79%151,678
Jan 14, 2026126.24128.60125.96127.66127.661.00%119,082
Jan 13, 2026126.37127.62124.00126.39126.39-0.34%143,202
Jan 12, 2026123.40127.24123.04126.82126.823.05%144,482
Jan 9, 2026122.81124.67122.20123.07123.070.38%153,661
Jan 8, 2026121.02124.48119.01122.60122.60-0.16%201,583
Jan 7, 2026120.89123.00119.29122.80122.800.38%191,285
Jan 6, 2026121.59123.38120.33122.33122.331.21%306,388
Jan 5, 2026121.00124.27120.66120.87120.870.47%227,015
Jan 2, 2026116.31120.43115.16120.30120.304.74%191,156
Dec 31, 2025118.48118.48114.83114.86114.86-2.75%135,775
Dec 30, 2025118.86119.13117.56118.11118.110.20%174,630
Dec 29, 2025116.21118.33115.10117.88117.880.28%179,063
Dec 26, 2025117.29118.27116.26117.55117.550.59%104,410
Dec 24, 2025116.74117.58115.92116.86116.860.19%76,891
Dec 23, 2025116.25117.72115.89116.64116.640.50%169,218
Dec 22, 2025115.91118.07115.20116.06116.061.70%183,817
Dec 19, 2025112.35115.33112.13114.12114.121.58%609,106
Dec 18, 2025111.10113.55110.42112.35112.351.14%250,784
Dec 17, 2025111.79113.52109.57111.08111.08-0.64%219,653
Dec 16, 2025108.60112.44108.27111.79111.791.71%280,438
Dec 15, 2025109.13110.20106.13109.91109.911.03%201,095
Dec 12, 2025109.93110.94108.35108.79108.79-0.68%175,752
Dec 11, 2025106.36110.24106.36109.53109.532.91%185,471
Dec 10, 2025103.75107.81103.75106.43106.432.44%254,443
Dec 9, 2025100.81104.77100.42103.90103.901.66%159,498
Dec 8, 2025104.77105.97101.66102.20102.20-2.31%185,976
Dec 5, 2025106.25106.25103.40104.62104.62-1.54%160,479
Dec 4, 2025103.16106.47101.78106.25106.252.08%287,848
Dec 3, 202599.37106.1699.37104.09104.095.89%284,184
Dec 2, 202596.6499.7194.2198.3098.301.81%193,337
Dec 1, 202596.5097.3095.6096.5596.550.52%137,782
Nov 28, 202595.6096.5195.2996.0596.050.25%65,273
Nov 26, 202595.3896.8394.9395.8195.810.67%179,460
Nov 25, 202593.4896.4493.4895.1795.172.25%150,741
Nov 24, 202591.3194.1391.0093.0893.081.39%111,889
Nov 21, 202589.6592.0188.5891.8091.802.43%192,175
Nov 20, 202591.7492.3988.9289.6289.62-0.50%121,448
Nov 19, 202589.6991.1188.8490.0790.070.37%118,008
Nov 18, 202589.2591.3988.0089.7489.74-1.92%99,254
Nov 17, 202591.1692.7689.0191.5091.500.31%149,636
Nov 14, 202591.7392.5189.5791.2291.22-2.52%154,463
Nov 13, 202595.1695.8092.0593.5893.58-1.59%158,964
Nov 12, 202594.0396.0894.0395.0995.092.02%130,229
Nov 11, 202594.6295.9792.6193.2193.21-2.18%130,888
Nov 10, 202596.4997.6394.5395.2995.290.80%152,532
Nov 7, 202590.9094.9290.8994.5394.533.06%171,005
Nov 6, 202593.5194.5791.6091.7291.72-0.91%127,284
Nov 5, 202590.4992.9190.3792.5692.561.44%133,705