Kaiser Aluminum Corporati... (KALU)
71.52
1.48 (2.11%)
At close: Jan 28, 2025, 1:58 PM
KALU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 72.24 | 72.25 | 69.34 | 70.04 | -2.40 | -3.31% | 101,570 |
| Jan 24, 2025 | 72.68 | 73.17 | 71.50 | 72.44 | -0.79 | -1.08% | 86,800 |
| Jan 23, 2025 | 70.45 | 73.24 | 70.00 | 73.23 | 2.18 | 3.07% | 104,300 |
| Jan 22, 2025 | 72.40 | 73.33 | 70.91 | 71.05 | -1.55 | -2.13% | 79,294 |
| Jan 21, 2025 | 74.26 | 75.60 | 72.46 | 72.60 | -1.08 | -1.47% | 84,635 |
| Jan 17, 2025 | 74.82 | 75.26 | 73.35 | 73.68 | -0.69 | -0.93% | 67,200 |
| Jan 16, 2025 | 73.68 | 74.86 | 73.22 | 74.37 | 0.95 | 1.29% | 59,811 |
| Jan 15, 2025 | 74.15 | 74.15 | 73.03 | 73.42 | 0.89 | 1.23% | 59,600 |
| Jan 14, 2025 | 72.75 | 73.34 | 71.27 | 72.53 | 0.82 | 1.14% | 67,600 |
| Jan 13, 2025 | 70.01 | 72.08 | 69.43 | 71.71 | 1.50 | 2.14% | 91,045 |
| Jan 10, 2025 | 69.83 | 70.58 | 69.28 | 70.21 | -0.17 | -0.24% | 98,600 |
| Jan 8, 2025 | 68.94 | 70.38 | 68.02 | 70.38 | 0.38 | 0.54% | 103,400 |
| Jan 7, 2025 | 69.59 | 70.08 | 68.57 | 70.00 | -0.25 | -0.36% | 113,700 |
| Jan 6, 2025 | 70.51 | 72.46 | 70.22 | 70.25 | 0.02 | 0.03% | 70,016 |
| Jan 3, 2025 | 70.97 | 71.02 | 69.37 | 70.23 | -0.04 | -0.06% | 130,500 |
| Jan 2, 2025 | 71.04 | 72.20 | 69.64 | 70.27 | 0.00 | 0.00% | 79,500 |
| Dec 31, 2024 | 70.56 | 71.51 | 70.06 | 70.27 | 0.27 | 0.39% | 70,500 |
| Dec 30, 2024 | 68.98 | 70.27 | 67.67 | 70.00 | 0.68 | 0.98% | 113,900 |
| Dec 27, 2024 | 70.10 | 71.10 | 68.37 | 69.32 | -1.49 | -2.10% | 66,100 |
| Dec 26, 2024 | 70.11 | 71.72 | 69.47 | 70.81 | 0.42 | 0.60% | 62,900 |
| Dec 24, 2024 | 70.58 | 71.45 | 69.65 | 70.39 | 0.30 | 0.43% | 55,813 |
| Dec 23, 2024 | 69.32 | 70.43 | 69.00 | 70.09 | 0.31 | 0.44% | 79,837 |
| Dec 20, 2024 | 68.31 | 71.15 | 68.31 | 69.78 | 0.42 | 0.61% | 374,233 |
| Dec 19, 2024 | 72.01 | 72.41 | 69.09 | 69.36 | -2.11 | -2.95% | 87,100 |
| Dec 18, 2024 | 75.48 | 75.72 | 70.85 | 71.47 | -3.71 | -4.93% | 118,700 |
| Dec 17, 2024 | 75.42 | 76.59 | 74.32 | 75.18 | -1.14 | -1.49% | 107,300 |
| Dec 16, 2024 | 75.81 | 76.50 | 75.57 | 76.32 | 0.06 | 0.08% | 70,318 |
| Dec 13, 2024 | 76.63 | 77.54 | 75.13 | 76.26 | -1.15 | -1.49% | 92,219 |
| Dec 12, 2024 | 78.11 | 78.11 | 76.41 | 77.41 | -1.76 | -2.22% | 124,046 |
| Dec 11, 2024 | 79.89 | 80.17 | 78.19 | 79.17 | -0.07 | -0.09% | 99,314 |
| Dec 10, 2024 | 81.37 | 81.37 | 78.47 | 79.24 | -1.76 | -2.17% | 89,100 |
| Dec 9, 2024 | 81.46 | 84.59 | 80.76 | 81.00 | 0.50 | 0.62% | 68,037 |
| Dec 6, 2024 | 82.41 | 82.41 | 79.74 | 80.50 | -1.11 | -1.36% | 56,801 |
| Dec 5, 2024 | 82.89 | 82.89 | 80.82 | 81.61 | -1.02 | -1.23% | 53,700 |
| Dec 4, 2024 | 83.13 | 84.10 | 81.60 | 82.63 | -0.33 | -0.40% | 60,611 |
| Dec 3, 2024 | 83.80 | 83.80 | 81.09 | 82.96 | -0.26 | -0.31% | 55,920 |
| Dec 2, 2024 | 81.89 | 83.55 | 81.06 | 83.22 | 1.94 | 2.39% | 76,145 |
| Nov 29, 2024 | 82.66 | 82.66 | 81.13 | 81.28 | -0.38 | -0.47% | 50,100 |
| Nov 27, 2024 | 81.75 | 82.56 | 81.40 | 81.66 | -0.02 | -0.02% | 60,113 |
| Nov 26, 2024 | 83.08 | 83.08 | 80.98 | 81.68 | -2.10 | -2.51% | 66,300 |
| Nov 25, 2024 | 81.94 | 85.42 | 81.94 | 83.78 | 2.13 | 2.61% | 154,100 |
| Nov 22, 2024 | 81.40 | 83.44 | 81.33 | 81.65 | 0.47 | 0.58% | 97,300 |
| Nov 21, 2024 | 79.76 | 82.30 | 79.76 | 81.18 | 0.94 | 1.17% | 98,900 |
| Nov 20, 2024 | 80.22 | 80.58 | 79.61 | 80.24 | 0.17 | 0.21% | 60,900 |
| Nov 19, 2024 | 79.63 | 80.51 | 79.07 | 80.07 | -0.03 | -0.04% | 110,141 |
| Nov 18, 2024 | 80.69 | 80.91 | 79.98 | 80.10 | -0.53 | -0.66% | 76,337 |
| Nov 15, 2024 | 82.70 | 83.52 | 80.57 | 80.63 | -0.73 | -0.90% | 117,000 |
| Nov 14, 2024 | 82.74 | 83.56 | 80.32 | 81.36 | -0.44 | -0.54% | 109,300 |
| Nov 13, 2024 | 83.57 | 84.44 | 81.55 | 81.80 | -1.37 | -1.65% | 125,726 |
| Nov 12, 2024 | 83.49 | 84.18 | 82.03 | 83.17 | -1.40 | -1.66% | 166,322 |