Kaiser Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	111.60	113.34	105.61	106.50	-	-4.89%	79,659
Mar 19, 2026	112.82	113.81	108.94	111.97	111.97	-3.21%	300,047
Mar 18, 2026	118.98	118.98	115.16	115.68	115.68	-3.24%	263,627
Mar 17, 2026	120.61	122.98	119.45	119.55	119.55	0.80%	178,810
Mar 16, 2026	118.88	121.41	117.69	118.60	118.60	0.88%	208,032
Mar 13, 2026	122.72	125.00	116.73	117.57	117.57	-2.83%	209,055
Mar 12, 2026	125.04	127.75	120.40	121.00	121.00	-5.14%	210,326
Mar 11, 2026	125.08	127.76	123.33	127.55	127.55	1.97%	158,176
Mar 10, 2026	123.07	128.24	122.85	125.09	125.09	1.24%	181,162
Mar 9, 2026	119.56	124.97	118.51	123.56	123.56	0.71%	174,067
Mar 6, 2026	122.33	124.37	119.72	122.69	122.69	-2.50%	233,684
Mar 5, 2026	128.45	129.74	125.10	125.84	125.84	-3.76%	184,077
Mar 4, 2026	134.57	136.73	130.23	130.76	130.76	-1.37%	258,134
Mar 3, 2026	132.61	134.95	126.01	132.58	132.58	-1.76%	166,196
Mar 2, 2026	129.11	135.35	127.51	134.96	134.96	3.70%	182,442
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
Jan 28, 2026	125.00	125.44	122.56	123.31	123.31	0.24%	153,414
Jan 27, 2026	122.53	124.99	119.82	123.01	123.01	-0.41%	123,865
Jan 26, 2026	128.95	128.95	123.33	123.52	123.52	-3.05%	152,610
Jan 23, 2026	130.21	130.21	125.62	127.41	127.41	-2.90%	140,549
Jan 22, 2026	134.18	135.48	131.07	131.21	130.44	-1.46%	143,694
Jan 21, 2026	129.44	133.19	129.04	133.16	132.38	4.37%	173,108
Jan 20, 2026	126.31	129.43	125.14	127.59	126.84	-0.51%	112,977
Jan 16, 2026	130.23	130.77	126.05	128.24	127.49	-2.27%	162,359
Jan 15, 2026	127.11	132.54	125.86	131.22	130.45	2.79%	152,795
Jan 14, 2026	126.24	128.60	125.96	127.66	126.91	1.00%	121,831
Jan 13, 2026	126.37	127.62	124.00	126.39	125.65	-0.34%	145,971
Jan 12, 2026	123.40	127.24	123.04	126.82	126.08	3.05%	150,291
Jan 9, 2026	122.81	124.67	122.20	123.07	122.35	0.38%	153,681
Jan 8, 2026	121.02	124.48	119.01	122.60	121.88	-0.16%	201,583