Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
154.16
+3.01 (1.99%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026154.83157.09151.94154.16154.161.99%202,888
Aug 20, 2026153.01155.53148.00151.15151.15-3.70%205,523
Aug 19, 2026163.66164.80154.55156.95156.95-2.66%335,270
Aug 18, 2026176.94180.63157.33161.24161.24-13.08%477,332
Aug 17, 2026182.97186.32181.43185.50185.502.07%150,614
Aug 14, 2026182.10185.33180.29181.73181.73-0.56%153,787
Aug 13, 2026187.52189.05181.96182.75182.75-3.56%183,044
Aug 12, 2026195.95199.89188.75189.49189.49-2.02%242,958
Aug 11, 2026189.03194.61188.07193.39193.393.36%228,963
Aug 10, 2026186.78188.15183.07187.10187.101.27%221,831
Aug 7, 2026171.82186.62171.82184.75184.758.05%373,202
Aug 6, 2026176.16178.82170.70170.98170.98-3.97%190,461
Aug 5, 2026177.16181.37177.00178.05178.051.97%257,334
Aug 4, 2026170.75176.87168.30174.61174.616.55%232,733
Aug 3, 2026157.53164.06155.02163.88163.882.63%240,143
Jul 31, 2026161.06163.12156.02159.68159.68-0.03%202,615
Jul 30, 2026157.99160.18155.02159.72159.725.47%300,221
Jul 29, 2026162.59162.59150.71151.44151.44-6.61%403,649
Jul 28, 2026158.95163.50158.00162.16162.160.17%327,785
Jul 27, 2026163.60165.00157.31161.89161.89-0.78%359,449
Jul 24, 2026176.73179.00162.88163.17163.17-9.26%319,596
Jul 23, 2026171.68186.50169.02180.60179.839.91%504,686
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