Skip to main content
logo
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
170.75
-8.18 (-4.57%)
At close: Jul 7, 2026, 4:00 PM EDT
170.83
+0.08 (0.05%)
After-hours: Jul 7, 2026, 4:10 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026175.77177.46168.26170.83170.83-4.53%271,692
Jul 6, 2026178.41182.69177.31178.93178.931.51%193,605
Jul 2, 2026186.24189.57169.19176.27176.27-4.58%306,648
Jul 1, 2026192.57192.66182.94184.74184.74-5.57%247,961
Jun 30, 2026192.54195.96190.63195.63195.634.53%309,107
Jun 29, 2026184.03188.15181.69187.16187.16-0.01%283,516
Jun 26, 2026177.89187.93177.11187.17187.172.99%1,274,748
Jun 25, 2026178.82182.26173.17181.73181.733.92%474,585
Jun 24, 2026176.33177.67170.32174.87174.87-2.37%400,064
Jun 23, 2026177.84182.08176.00179.11179.11-3.20%202,135
Jun 22, 2026183.01185.36181.15185.03185.031.25%213,290
Jun 18, 2026181.16183.70176.79182.75182.751.28%383,399
Jun 17, 2026180.28184.65176.75180.44180.44-0.70%240,014
Jun 16, 2026184.50186.00180.51181.72181.72-0.75%180,342
Jun 15, 2026193.32195.22180.84183.10183.10-3.95%274,334
Jun 12, 2026190.28192.52188.67190.63190.631.56%141,242
Jun 11, 2026178.75187.76176.35187.70187.707.36%304,714
Jun 10, 2026179.04182.00173.25174.84174.84-3.01%230,802
Jun 9, 2026181.72184.65172.51180.26180.261.18%167,958
Jun 8, 2026181.86182.00175.21178.16178.160.71%198,198
Jun 5, 2026181.26182.98175.70176.90176.90-5.33%175,852
Jun 4, 2026183.61189.79182.20186.85186.850.28%236,542
Jun 3, 2026190.15190.43185.00186.33186.33-2.11%202,297
Jun 2, 2026185.49194.43181.49190.34190.343.78%206,011
Jun 1, 2026181.95187.42180.25183.41183.410.75%207,057
May 29, 2026183.96185.42180.42182.04182.04-1.04%344,798
May 28, 2026187.03189.86183.45183.96183.96-1.64%305,448
May 27, 2026183.96187.27179.38187.03187.030.80%205,708
May 26, 2026178.62186.36178.62185.55185.555.74%227,866
May 22, 2026170.76177.99170.75175.47175.473.60%203,683
May 21, 2026166.42171.05166.36169.38169.380.25%185,523
May 20, 2026165.59168.96162.20168.95168.953.65%209,241
May 19, 2026163.90166.15157.54163.00163.00-2.04%285,960
May 18, 2026169.29174.07165.16166.40166.40-1.71%183,185
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