Kaiser Aluminum Corporati... (KALU)
NASDAQ: KALU
· Real-Time Price · USD
75.41
-1.40 (-1.82%)
At close: Aug 14, 2025, 3:59 PM
KALU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.01 | 76.60 | 74.38 | 75.54 | 75.54 | -1.65% | 84,752 |
| Aug 13, 2025 | 75.52 | 77.32 | 75.11 | 76.81 | 76.81 | 2.80% | 136,737 |
| Aug 12, 2025 | 73.64 | 75.05 | 72.99 | 74.72 | 74.72 | 3.15% | 79,329 |
| Aug 11, 2025 | 73.54 | 74.17 | 71.44 | 72.44 | 72.44 | -2.02% | 89,140 |
| Aug 8, 2025 | 74.01 | 75.35 | 73.77 | 73.93 | 73.93 | 0.46% | 89,222 |
| Aug 7, 2025 | 74.00 | 74.54 | 71.96 | 73.59 | 73.59 | 0.63% | 144,700 |
| Aug 6, 2025 | 74.77 | 74.77 | 73.00 | 73.13 | 73.13 | -0.85% | 121,800 |
| Aug 5, 2025 | 73.38 | 74.23 | 72.38 | 73.76 | 73.76 | 1.15% | 148,927 |
| Aug 4, 2025 | 74.65 | 74.65 | 72.50 | 72.92 | 72.92 | -1.26% | 139,576 |
| Aug 1, 2025 | 75.55 | 76.15 | 73.72 | 73.85 | 73.85 | -4.48% | 124,000 |
| Jul 31, 2025 | 76.49 | 77.57 | 75.07 | 77.31 | 77.31 | -0.71% | 267,800 |
| Jul 30, 2025 | 79.78 | 80.93 | 77.63 | 77.86 | 77.86 | -2.20% | 165,900 |
| Jul 29, 2025 | 83.01 | 83.47 | 79.50 | 79.61 | 79.61 | -3.22% | 149,143 |
| Jul 28, 2025 | 83.00 | 84.00 | 81.86 | 82.26 | 82.26 | -0.78% | 136,038 |
| Jul 25, 2025 | 86.45 | 86.89 | 82.82 | 82.91 | 82.91 | -5.91% | 185,200 |
| Jul 24, 2025 | 97.00 | 97.00 | 87.42 | 88.12 | 87.35 | -4.88% | 234,000 |
| Jul 23, 2025 | 93.48 | 93.56 | 91.40 | 92.64 | 91.83 | 0.23% | 151,002 |
| Jul 22, 2025 | 92.18 | 93.47 | 91.85 | 92.43 | 91.62 | 0.98% | 111,541 |
| Jul 21, 2025 | 90.64 | 92.60 | 90.37 | 91.53 | 90.73 | 2.06% | 119,600 |
| Jul 18, 2025 | 91.07 | 91.30 | 89.21 | 89.68 | 88.90 | -0.47% | 136,117 |