Kaiser Aluminum Corporation - Common Stock (KALU)

122.62
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 2nd, 9:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026122.92125.47118.83122.62229,468122.62
1/29/2026125.38130.00123.63126.92226,741126.92
1/28/2026125.00125.44122.56123.31153,341123.31
1/27/2026122.53124.99119.82123.01123,865123.01
1/26/2026128.95128.95123.33123.52152,406123.52
1/23/2026130.21130.21125.62127.41140,549127.41
1/22/2026134.18135.48131.06131.21143,646130.44
1/21/2026129.44133.19129.04133.16173,031132.38
1/20/2026126.31129.43125.14127.59112,977126.84
1/16/2026130.23130.77126.05128.24162,359127.49
1/15/2026127.11132.54125.86131.22152,784130.45
1/14/2026126.24128.59125.96127.66121,826126.91
1/13/2026126.37127.62124.00126.39145,971125.65
1/12/2026123.40127.24123.03126.82150,290126.08
1/09/2026122.81124.67122.20123.07153,681122.35
1/08/2026121.02124.48119.01122.60201,598121.88
1/07/2026120.89123.00119.29122.80191,267122.08
1/06/2026121.59123.38120.33122.33306,387121.61
1/05/2026121.00124.27120.66120.87227,000120.16
1/02/2026116.31120.42115.16120.30191,156119.59
12/31/2025118.48118.48114.83114.86135,775114.19
12/30/2025118.86119.13117.56118.11174,630117.42
12/29/2025116.21118.33115.10117.88179,063117.19
12/26/2025117.29118.27116.26117.55104,410116.86
12/24/2025116.74117.58115.92116.8676,891116.17
12/23/2025116.25117.72115.89116.64169,218115.96
12/22/2025115.91118.06115.20116.06183,795115.38
12/19/2025112.35115.33112.13114.12609,106113.45
12/18/2025111.10113.55110.42112.35245,873111.69
12/17/2025111.79113.52109.57111.08219,645110.43
12/16/2025108.60112.44108.27111.79280,438111.13
12/15/2025109.13110.20106.13109.91201,094109.27
12/12/2025109.93110.94108.35108.79175,752108.15
12/11/2025106.36110.24106.36109.53185,431108.89
12/10/2025103.75107.81103.75106.43254,433105.81
12/09/2025100.81104.77100.42103.90159,477103.29
12/08/2025104.77105.97101.66102.20184,700101.60
12/05/2025106.25106.25103.40104.61160,479104.00
12/04/2025103.16106.47101.78106.25287,813105.63
12/03/202599.37106.1699.37104.09284,181103.48
12/02/202596.6499.7194.2198.30193,33797.72
12/01/202596.5097.3095.6096.55137,78295.98
11/28/202595.6096.5095.2996.0565,27395.49
11/26/202595.3896.8394.9295.81179,46095.25
11/25/202593.4896.4493.4895.17150,73894.61
11/24/202591.3194.1391.0093.08107,49892.53
11/21/202589.6592.0088.5891.80192,17591.26
11/20/202591.7492.3988.9289.62121,44889.09
11/19/202589.6991.1188.8490.07118,00489.54
11/18/202589.2591.3988.0089.7499,24289.21
11/17/202591.1692.7689.0191.50149,63690.96
11/14/202591.7392.5089.5691.22154,46390.68
11/13/202595.1695.8092.0593.58158,95793.03
11/12/202594.0396.0894.0395.09130,22994.53
11/11/202594.6295.9792.6193.21130,88792.66
11/10/202596.4997.6394.5395.29152,53194.73
11/07/202590.9094.9290.8994.53171,00593.98
11/06/202593.5194.5791.6091.72127,28491.18
11/05/202590.4992.9190.3692.56133,70592.02
11/04/202591.1393.1188.9991.25172,02490.71
11/03/202591.7593.9190.8093.31187,61192.76