Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
170.43
-2.09 (-1.21%)
At close: Apr 30, 2026, 4:00 PM EDT
170.43
0.00 (0.00%)
After-hours: Apr 30, 2026, 5:21 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026166.44170.82162.14170.43170.43-1.21%316,822
Apr 29, 2026172.32175.00170.97172.52172.52-0.16%257,298
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, 2026166.84181.47166.70177.86177.867.90%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
Apr 1, 2026123.06131.62122.57131.01130.408.71%374,897
Mar 31, 2026117.37122.12116.07120.51119.955.12%175,712
Mar 30, 2026118.18121.19114.45114.64114.100.07%246,496
Mar 27, 2026113.15115.81112.70114.56114.02-0.27%113,873
Mar 26, 2026114.85116.74114.31114.87114.33-2.83%142,340
Mar 25, 2026116.20118.77115.09118.22117.673.74%234,309
Mar 24, 2026110.16114.10109.51113.96113.432.31%248,242
Mar 23, 2026111.15115.24111.00111.39110.874.06%210,920
Mar 20, 2026111.60113.34105.45107.04106.54-4.40%782,694
Mar 19, 2026112.82113.81108.94111.97111.45-3.21%303,397
Mar 18, 2026118.98118.98115.16115.68115.14-3.24%264,916
Mar 17, 2026120.61122.98119.45119.55118.990.80%178,837
Mar 16, 2026118.88121.41117.69118.60118.050.88%208,048
Mar 13, 2026122.72125.00116.73117.57117.02-2.83%209,157
Mar 12, 2026125.04127.75120.40121.00120.43-5.14%210,377
Mar 11, 2026125.08127.76123.33127.55126.951.97%159,420
Mar 10, 2026123.07128.24122.85125.09124.511.24%181,433
Mar 9, 2026119.56124.97118.51123.56122.980.71%174,311
Mar 6, 2026122.33124.37119.72122.69122.12-2.50%237,664
Mar 5, 2026128.45129.74125.10125.84125.25-3.76%184,094
Mar 4, 2026134.57136.73130.23130.76130.15-1.37%263,972
Mar 3, 2026132.61134.95126.01132.58131.96-1.76%166,253
Mar 2, 2026129.11135.35127.51134.96134.333.70%192,101
Feb 27, 2026130.07131.69128.17130.14129.53-0.70%199,931
Feb 26, 2026130.79131.50128.14131.06130.45-0.80%229,768
Feb 25, 2026130.78132.30128.44132.12131.502.84%204,758
Feb 24, 2026126.20130.66126.20128.47127.872.10%246,631
Feb 23, 2026125.69126.95117.00125.83125.24-2.47%415,733
Feb 20, 2026124.51129.16120.03129.02128.421.55%344,980
Feb 19, 2026123.01134.49120.00127.05126.46-8.85%490,853