Kaiser Aluminum Corporati... (KALU)
NASDAQ: KALU
· Real-Time Price · USD
77.37
1.85 (2.45%)
At close: Sep 11, 2025, 1:05 PM
KALU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 74.50 | 76.19 | 74.14 | 75.52 | 75.52 | 1.37% | 80,745 |
| Sep 9, 2025 | 76.59 | 77.09 | 73.91 | 74.50 | 74.50 | -2.84% | 100,360 |
| Sep 8, 2025 | 77.15 | 77.15 | 75.18 | 76.68 | 76.68 | -0.96% | 77,908 |
| Sep 5, 2025 | 75.99 | 77.60 | 75.83 | 77.42 | 77.42 | 2.08% | 70,517 |
| Sep 4, 2025 | 75.36 | 76.02 | 74.41 | 75.84 | 75.84 | 0.32% | 92,134 |
| Sep 3, 2025 | 75.96 | 76.15 | 74.53 | 75.60 | 75.60 | -1.19% | 76,600 |
| Sep 2, 2025 | 76.52 | 76.88 | 75.22 | 76.51 | 76.51 | -1.75% | 91,315 |
| Aug 29, 2025 | 78.50 | 78.71 | 77.53 | 77.87 | 77.87 | -0.80% | 64,100 |
| Aug 28, 2025 | 79.30 | 79.49 | 77.72 | 78.50 | 78.50 | -0.25% | 82,543 |
| Aug 27, 2025 | 78.62 | 79.13 | 78.02 | 78.70 | 78.70 | -0.77% | 57,746 |
| Aug 26, 2025 | 78.38 | 79.86 | 78.38 | 79.31 | 79.31 | 0.93% | 82,600 |
| Aug 25, 2025 | 79.29 | 80.30 | 78.44 | 78.58 | 78.58 | -1.24% | 67,800 |
| Aug 22, 2025 | 75.83 | 80.37 | 75.51 | 79.57 | 79.57 | 5.00% | 183,910 |
| Aug 21, 2025 | 74.40 | 76.31 | 74.00 | 75.78 | 75.78 | 1.58% | 93,249 |
| Aug 20, 2025 | 74.78 | 75.11 | 73.72 | 74.60 | 74.60 | -0.40% | 50,800 |
| Aug 19, 2025 | 74.11 | 74.92 | 73.97 | 74.90 | 74.90 | 0.60% | 47,404 |
| Aug 18, 2025 | 74.67 | 75.22 | 73.80 | 74.45 | 74.45 | -1.13% | 65,714 |
| Aug 15, 2025 | 75.96 | 75.96 | 74.58 | 75.30 | 75.30 | -0.32% | 107,900 |
| Aug 14, 2025 | 76.01 | 76.60 | 74.38 | 75.54 | 75.54 | -1.65% | 84,800 |
| Aug 13, 2025 | 75.52 | 77.32 | 75.11 | 76.81 | 76.81 | 2.80% | 136,737 |