Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
190.63
+2.93 (1.56%)
At close: Jun 12, 2026, 4:00 PM EDT
187.70
-2.93 (-1.54%)
After-hours: Jun 12, 2026, 5:14 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026190.28192.52188.67190.63190.631.56%141,185
Jun 11, 2026178.75187.76176.35187.70187.707.36%278,373
Jun 10, 2026179.04182.00173.25174.84174.84-3.01%225,402
Jun 9, 2026181.72184.65172.51180.26180.261.18%161,883
Jun 8, 2026181.86182.00175.21178.16178.160.71%198,198
Jun 5, 2026181.26182.98175.70176.90176.90-5.33%171,991
Jun 4, 2026183.61189.79182.20186.85186.850.28%208,536
Jun 3, 2026190.15190.43185.00186.33186.33-2.11%202,288
Jun 2, 2026185.49194.43181.49190.34190.343.78%205,055
Jun 1, 2026181.95187.42180.25183.41183.410.75%202,502
May 29, 2026183.96185.42180.42182.04182.04-1.04%344,169
May 28, 2026187.03189.86183.45183.96183.96-1.64%303,842
May 27, 2026183.96187.27179.38187.03187.030.80%204,401
May 26, 2026178.62186.36178.62185.55185.555.74%225,260
May 22, 2026170.76177.99170.75175.47175.473.60%198,410
May 21, 2026166.42171.05166.36169.38169.380.25%185,482
May 20, 2026165.59168.96162.20168.95168.953.65%204,983
May 19, 2026163.90166.15157.54163.00163.00-2.04%278,751
May 18, 2026169.29174.07165.16166.40166.40-1.71%178,460
May 15, 2026173.07173.58167.48169.29169.29-4.81%193,749
May 14, 2026181.22181.99176.26177.84177.84-0.88%138,984
May 13, 2026175.51181.75175.51179.42179.421.74%212,751
May 12, 2026178.77178.77172.30176.36176.36-2.23%239,005
May 11, 2026182.43183.00178.48180.39180.390.03%261,282
May 8, 2026179.61180.66175.01180.33180.332.37%134,618
May 7, 2026182.87183.00175.72176.16176.16-2.36%268,652
May 6, 2026180.47183.00177.00180.42180.422.56%190,523
May 5, 2026172.80177.42171.25175.92175.923.84%196,580
May 4, 2026172.27172.53165.94169.42169.42-2.48%426,718
May 1, 2026170.55174.70168.50173.72173.721.93%252,900
Apr 30, 2026166.44170.82162.14170.43170.43-1.21%325,175
Apr 29, 2026172.32175.00170.97172.52172.52-0.16%257,311
Apr 28, 2026173.29174.17169.62172.80172.80-1.22%248,375
Apr 27, 2026178.13179.88172.67174.94174.94-1.64%529,729
Apr 24, 2026166.84181.47166.70177.86177.868.40%452,663
Apr 23, 2026168.64177.23160.79164.84164.071.11%674,146
Apr 22, 2026156.75165.42154.94163.03162.276.40%471,977
Apr 21, 2026153.06157.37151.15153.22152.500.80%339,219
Apr 20, 2026147.80152.21145.24152.01151.302.47%350,929
Apr 17, 2026144.25148.65140.14148.35147.662.98%258,667
Apr 16, 2026141.16146.83139.96144.06143.394.37%324,702
Apr 15, 2026142.26142.38137.80138.03137.39-3.11%199,827
Apr 14, 2026143.60143.60141.59142.46141.79-0.67%148,549
Apr 13, 2026142.01143.42139.15143.42142.750.53%141,925
Apr 10, 2026143.30144.52142.17142.67142.000.44%105,605
Apr 9, 2026137.46143.86136.67142.04141.383.17%193,482
Apr 8, 2026139.41140.00134.80137.68137.044.32%283,688
Apr 7, 2026130.67133.37129.81131.98131.361.22%209,781
Apr 6, 2026130.84131.36127.78130.39129.78-0.93%143,831
Apr 2, 2026126.19133.00126.02131.62131.010.47%280,895