Kaiser Aluminum Corporation - Common Stock (KALU)

173.72
+3.29 (1.93%)
NASDAQ · Last Trade: May 1st, 10:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kaiser Aluminum Corporation - Common Stock (KALU)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026170.55174.70168.50173.72252,855173.72
4/30/2026166.44170.82162.14170.43325,176170.43
4/29/2026172.32175.00170.97172.52257,311172.52
4/28/2026173.29174.16169.62172.80248,368172.80
4/27/2026178.13179.88172.67174.94529,691174.94
4/24/2026166.84181.47166.70177.86452,663177.86
4/23/2026168.64177.23160.79164.84674,143164.07
4/22/2026156.74165.42154.94163.03471,963162.27
4/21/2026153.06157.37151.15153.22339,220152.50
4/20/2026147.80152.21145.24152.01350,926151.30
4/17/2026144.25148.65140.14148.35258,668147.66
4/16/2026139.96146.83139.96144.06324,703143.39
4/15/2026142.26142.38137.80138.03199,820137.38
4/14/2026143.60143.60141.59142.46148,548141.79
4/13/2026142.01143.42139.15143.42141,924142.75
4/10/2026143.30144.52142.17142.67105,605142.00
4/09/2026137.46143.86136.67142.04193,481141.38
4/08/2026139.41140.00134.80137.68283,677137.04
4/07/2026130.67133.37129.81131.98215,007131.36
4/06/2026130.84131.35127.78130.39143,831129.78
4/02/2026126.19133.00126.02131.62280,896131.00
4/01/2026123.06131.62122.57131.01374,896130.40
3/31/2026117.37122.12116.07120.51175,710119.95
3/30/2026118.18121.19114.45114.64246,492114.10
3/27/2026113.15115.81112.70114.56113,874114.03
3/26/2026114.85116.74114.31114.87142,341114.33
3/25/2026116.20118.77115.09118.22234,308117.67
3/24/2026110.16114.10109.51113.96248,242113.43
3/23/2026111.15115.24111.00111.39210,919110.87
3/20/2026111.60113.34105.45107.04782,733106.54
3/19/2026112.82113.81108.94111.97303,395111.45
3/18/2026118.98118.98115.16115.68264,916115.14
3/17/2026120.61122.98119.45119.55178,837118.99
3/16/2026118.88121.41117.69118.60208,043118.05
3/13/2026122.72125.00116.73117.57209,158117.02
3/12/2026125.04127.75120.40121.00210,377120.44
3/11/2026125.08127.76123.33127.55158,277126.95
3/10/2026123.07128.24122.84125.09181,434124.51
3/09/2026119.56124.97118.51123.56174,311122.98
3/06/2026122.33124.37119.72122.69237,665122.12
3/05/2026128.45129.74125.10125.84184,095125.25
3/04/2026134.57136.73130.23130.76263,938130.15
3/03/2026132.61134.95126.01132.58166,228131.96
3/02/2026129.11135.35127.51134.96192,052134.33
2/27/2026130.07131.69128.17130.14205,918129.53
2/26/2026130.79131.50128.14131.06229,762130.45
2/25/2026130.78132.30128.44132.12204,255131.50
2/24/2026126.20130.66126.20128.47246,581127.87
2/23/2026125.69126.95117.00125.83415,730125.24
2/20/2026124.51129.16120.03129.02344,980128.42
2/19/2026123.01134.49120.00127.05490,832126.46
2/18/2026142.27146.98138.55139.38358,967138.73
2/17/2026138.35141.32133.73140.57216,777139.91
2/13/2026132.54140.44130.04140.41201,484139.75
2/12/2026146.68150.00138.51140.07206,754139.42
2/11/2026142.97145.63139.72144.71169,408144.03
2/10/2026141.51143.07138.92140.15136,411139.50
2/09/2026140.49144.93139.29142.44210,864141.78
2/06/2026133.00138.96133.00138.51298,698137.86
2/05/2026135.29136.99129.65131.01279,305130.40
2/04/2026140.24143.02137.60138.00220,615137.35
2/03/2026134.51139.72132.39138.86225,316138.21
2/02/2026121.89133.74120.48131.87287,735131.25