Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
161.89
-1.28 (-0.78%)
Jul 27, 2026, 4:00 PM EDT - Market closed

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026163.60165.00157.31161.89161.89-0.78%351,038
Jul 24, 2026176.73179.00162.88163.17163.17-9.26%305,002
Jul 23, 2026171.68186.50169.02180.60179.839.91%504,680
Jul 22, 2026163.36168.89162.65164.32163.62-0.03%244,383
Jul 21, 2026161.08165.92158.49164.37163.674.73%248,276
Jul 20, 2026159.35161.02155.13156.94156.27-0.53%202,259
Jul 17, 2026156.06159.96155.77157.78157.11-1.64%196,941
Jul 16, 2026160.47162.84158.06160.41159.73-1.44%147,679
Jul 15, 2026160.35164.27158.69162.75162.060.99%301,200
Jul 14, 2026163.34166.20160.68161.16160.471.82%250,877
Jul 13, 2026158.80161.66156.77158.28157.60-1.01%231,654
Jul 10, 2026161.41163.79157.64159.89159.21-1.88%256,917
Jul 9, 2026165.74166.30162.08162.96162.26-3.51%267,040
Jul 8, 2026169.19173.25165.16168.89168.17-1.14%259,687
Jul 7, 2026175.77177.46168.26170.83170.10-4.53%271,692
Jul 6, 2026178.41182.69177.31178.93178.171.51%193,620
Jul 2, 2026186.24189.57169.19176.27175.52-4.58%306,723
Jul 1, 2026192.57192.66182.94184.74183.95-5.57%259,231
Jun 30, 2026192.54195.96190.63195.63194.804.53%309,141
Jun 29, 2026184.03188.15181.69187.16186.36-0.01%283,518
Jun 26, 2026177.89187.93177.11187.17186.372.99%1,274,748
Jun 25, 2026178.82182.26173.17181.73180.953.92%474,585
Jun 24, 2026176.33177.67170.32174.87174.12-2.37%400,064
Jun 23, 2026177.84182.08176.00179.11178.35-3.20%202,135
Jun 22, 2026183.01185.36181.15185.03184.241.25%213,290
Jun 18, 2026181.16183.70176.79182.75181.971.28%383,399
Jun 17, 2026180.28184.65176.75180.44179.67-0.70%240,014
Jun 16, 2026184.50186.00180.51181.72180.94-0.75%180,342
Jun 15, 2026193.32195.22180.84183.10182.32-3.95%274,334
Jun 12, 2026190.28192.52188.67190.63189.821.56%141,242
Jun 11, 2026178.75187.76176.35187.70186.907.36%304,714
Jun 10, 2026179.04182.00173.25174.84174.09-3.01%230,802
Jun 9, 2026181.72184.65172.51180.26179.491.18%167,958
Jun 8, 2026181.86182.00175.21178.16177.400.71%198,198
Jun 5, 2026181.26182.98175.70176.90176.14-5.33%175,852
Jun 4, 2026183.61189.79182.20186.85186.050.28%236,542
Jun 3, 2026190.15190.43185.00186.33185.53-2.11%202,297
Jun 2, 2026185.49194.43181.49190.34189.533.78%206,011
Jun 1, 2026181.95187.42180.25183.41182.630.75%207,057
May 29, 2026183.96185.42180.42182.04181.26-1.04%344,798
May 28, 2026187.03189.86183.45183.96183.17-1.64%305,448
May 27, 2026183.96187.27179.38187.03186.230.80%205,708
May 26, 2026178.62186.36178.62185.55184.765.74%227,866
May 22, 2026170.76177.99170.75175.47174.723.60%203,683
May 21, 2026166.42171.05166.36169.38168.660.25%185,523
May 20, 2026165.59168.96162.20168.95168.233.65%209,241
May 19, 2026163.90166.15157.54163.00162.30-2.04%285,960
May 18, 2026169.29174.07165.16166.40165.69-1.71%183,185
May 15, 2026173.07173.58167.48169.29168.57-4.81%193,749
May 14, 2026181.22181.99176.26177.84177.08-0.88%138,984