Kaiser Aluminum Corporati... (KALU)
68.86
1.37 (2.03%)
At close: Mar 07, 2025, 3:59 PM
66.85
-2.91%
After-hours: Mar 06, 2025, 03:15 PM EST
KALU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 67.23 | 69.42 | 66.91 | 68.75 | 1.26 | 1.87% | 80,369 |
| Mar 6, 2025 | 68.74 | 68.77 | 66.51 | 67.49 | -1.51 | -2.19% | 198,546 |
| Mar 5, 2025 | 69.55 | 70.67 | 68.23 | 69.00 | 0.28 | 0.41% | 118,200 |
| Mar 4, 2025 | 68.52 | 69.70 | 66.63 | 68.72 | 0.10 | 0.15% | 141,500 |
| Mar 3, 2025 | 71.19 | 71.88 | 68.61 | 68.62 | -2.14 | -3.02% | 87,513 |
| Feb 28, 2025 | 70.85 | 71.57 | 69.52 | 70.76 | -0.54 | -0.76% | 79,100 |
| Feb 27, 2025 | 70.42 | 71.66 | 70.00 | 71.30 | 0.48 | 0.68% | 137,300 |
| Feb 26, 2025 | 71.55 | 72.56 | 70.64 | 70.82 | -0.05 | -0.07% | 65,200 |
| Feb 25, 2025 | 70.03 | 71.73 | 70.00 | 70.87 | 1.43 | 2.06% | 110,500 |
| Feb 24, 2025 | 71.75 | 73.00 | 69.44 | 69.44 | -2.42 | -3.37% | 130,139 |
| Feb 21, 2025 | 74.99 | 75.27 | 71.69 | 71.86 | -2.98 | -3.98% | 118,200 |
| Feb 20, 2025 | 70.95 | 77.11 | 70.95 | 74.84 | 3.48 | 4.88% | 184,017 |
| Feb 19, 2025 | 70.38 | 71.78 | 69.59 | 71.36 | 0.06 | 0.08% | 154,149 |
| Feb 18, 2025 | 70.43 | 71.74 | 69.73 | 71.30 | 1.05 | 1.49% | 89,829 |
| Feb 14, 2025 | 72.54 | 72.87 | 70.08 | 70.25 | -2.04 | -2.82% | 99,692 |
| Feb 13, 2025 | 72.23 | 73.05 | 70.47 | 72.29 | 0.47 | 0.65% | 89,745 |
| Feb 12, 2025 | 73.41 | 73.67 | 70.92 | 71.82 | -2.14 | -2.89% | 126,300 |
| Feb 11, 2025 | 72.70 | 74.12 | 72.37 | 73.96 | 1.55 | 2.14% | 93,741 |
| Feb 10, 2025 | 73.09 | 74.45 | 71.75 | 72.41 | 1.71 | 2.42% | 110,851 |
| Feb 7, 2025 | 71.79 | 72.00 | 70.19 | 70.70 | -0.78 | -1.09% | 118,100 |
| Feb 6, 2025 | 70.79 | 71.48 | 70.00 | 71.48 | 1.32 | 1.88% | 82,234 |
| Feb 5, 2025 | 70.09 | 70.34 | 69.75 | 70.16 | 0.02 | 0.03% | 54,200 |
| Feb 4, 2025 | 69.66 | 70.58 | 69.66 | 70.14 | 0.95 | 1.37% | 71,038 |
| Feb 3, 2025 | 69.39 | 70.50 | 68.27 | 69.19 | -0.81 | -1.16% | 108,001 |
| Jan 31, 2025 | 70.29 | 70.68 | 68.37 | 70.00 | -0.73 | -1.03% | 128,500 |
| Jan 30, 2025 | 72.03 | 72.03 | 70.03 | 70.73 | -0.42 | -0.59% | 79,703 |
| Jan 29, 2025 | 71.44 | 72.19 | 70.40 | 71.15 | -0.35 | -0.49% | 68,600 |
| Jan 28, 2025 | 70.09 | 71.96 | 70.00 | 71.50 | 1.46 | 2.08% | 96,500 |
| Jan 27, 2025 | 72.24 | 72.25 | 69.34 | 70.04 | -2.40 | -3.31% | 101,600 |
| 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 |