Kaiser Aluminum Corporation (KALU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 88.50 | 90.19 | 85.82 | 88.49 | 88.49 | 670,900 |
| Apr 24, 2024 | 87.25 | 88.58 | 86.01 | 87.33 | 87.33 | 204,500 |
| Apr 24, 2024 | 0.77 Dividend | |||||
| Apr 23, 2024 | 88.89 | 89.79 | 88.18 | 89.63 | 88.86 | 173,100 |
| Apr 22, 2024 | 89.49 | 90.51 | 87.79 | 89.82 | 89.05 | 108,200 |
| Apr 19, 2024 | 89.34 | 91.25 | 88.89 | 89.49 | 88.72 | 133,200 |
| Apr 18, 2024 | 90.17 | 91.01 | 88.26 | 90.17 | 89.40 | 140,800 |
| Apr 17, 2024 | 91.95 | 92.75 | 89.54 | 89.96 | 89.19 | 195,500 |
| Apr 16, 2024 | 86.80 | 90.76 | 86.00 | 90.47 | 89.69 | 280,200 |
| Apr 15, 2024 | 91.55 | 92.40 | 88.43 | 88.83 | 88.07 | 137,200 |
| Apr 12, 2024 | 91.50 | 92.08 | 88.31 | 89.15 | 88.38 | 109,700 |
| Apr 11, 2024 | 91.07 | 91.45 | 89.55 | 91.26 | 90.48 | 107,900 |
| Apr 10, 2024 | 90.70 | 92.30 | 88.62 | 90.62 | 89.84 | 160,600 |
| Apr 09, 2024 | 94.70 | 95.56 | 92.85 | 93.45 | 92.65 | 129,000 |
| Apr 08, 2024 | 94.11 | 94.36 | 92.26 | 93.76 | 92.95 | 113,700 |
| Apr 05, 2024 | 90.31 | 93.08 | 89.96 | 92.97 | 92.17 | 116,800 |
| Apr 04, 2024 | 92.93 | 93.29 | 89.67 | 90.95 | 90.17 | 130,700 |
| Apr 03, 2024 | 90.27 | 92.85 | 90.27 | 92.25 | 91.46 | 202,100 |
| Apr 02, 2024 | 88.33 | 91.47 | 87.83 | 90.89 | 90.11 | 185,000 |
| Apr 01, 2024 | 90.23 | 90.23 | 88.13 | 88.67 | 87.91 | 83,100 |
| Mar 28, 2024 | 88.20 | 90.61 | 88.20 | 89.36 | 88.59 | 159,800 |
| Mar 27, 2024 | 85.78 | 88.44 | 85.78 | 88.20 | 87.44 | 146,300 |
| Mar 26, 2024 | 85.03 | 85.69 | 83.57 | 85.16 | 84.43 | 150,900 |
| Mar 25, 2024 | 82.45 | 84.72 | 82.25 | 84.06 | 83.34 | 152,900 |
| Mar 22, 2024 | 81.43 | 81.51 | 80.37 | 81.13 | 80.43 | 106,600 |
| Mar 21, 2024 | 82.50 | 82.98 | 81.39 | 82.06 | 81.36 | 115,000 |
| Mar 20, 2024 | 78.90 | 82.53 | 78.73 | 82.08 | 81.37 | 159,500 |
| Mar 19, 2024 | 77.54 | 79.23 | 76.65 | 79.23 | 78.55 | 188,100 |
| Mar 18, 2024 | 79.02 | 79.36 | 77.40 | 78.17 | 77.50 | 150,800 |
| Mar 15, 2024 | 76.74 | 79.09 | 76.74 | 78.30 | 77.63 | 1,008,700 |
| Mar 14, 2024 | 77.57 | 77.81 | 75.10 | 77.09 | 76.43 | 272,500 |
| Mar 13, 2024 | 76.58 | 78.90 | 76.48 | 77.72 | 77.05 | 238,100 |
| Mar 12, 2024 | 77.21 | 77.21 | 75.40 | 76.19 | 75.54 | 192,500 |
| Mar 11, 2024 | 74.18 | 77.25 | 73.52 | 76.75 | 76.09 | 217,300 |
| Mar 08, 2024 | 76.72 | 77.31 | 74.54 | 75.46 | 74.81 | 94,000 |
| Mar 07, 2024 | 73.24 | 75.57 | 73.24 | 75.48 | 74.83 | 132,800 |
| Mar 06, 2024 | 73.16 | 73.90 | 71.77 | 72.73 | 72.11 | 136,600 |
| Mar 05, 2024 | 70.29 | 71.94 | 69.96 | 71.76 | 71.14 | 139,300 |
| Mar 04, 2024 | 73.41 | 73.94 | 71.27 | 71.27 | 70.66 | 113,100 |
| Mar 01, 2024 | 73.12 | 73.96 | 71.91 | 73.59 | 72.96 | 110,100 |
| Feb 29, 2024 | 71.71 | 72.69 | 70.89 | 72.52 | 71.90 | 137,500 |
| Feb 28, 2024 | 69.57 | 71.10 | 69.47 | 70.28 | 69.68 | 121,000 |
| Feb 27, 2024 | 73.29 | 73.29 | 70.81 | 70.82 | 70.21 | 117,200 |
| Feb 26, 2024 | 70.38 | 72.19 | 69.76 | 72.09 | 71.47 | 160,700 |
| Feb 23, 2024 | 71.00 | 71.36 | 69.72 | 71.13 | 70.52 | 150,500 |
| Feb 22, 2024 | 68.40 | 73.69 | 62.83 | 70.61 | 70.00 | 262,800 |
| Feb 21, 2024 | 66.02 | 67.59 | 65.84 | 66.08 | 65.51 | 134,100 |
| Feb 20, 2024 | 64.54 | 65.85 | 63.40 | 65.77 | 65.20 | 113,100 |
| Feb 16, 2024 | 65.00 | 67.50 | 65.00 | 66.06 | 65.49 | 96,600 |
| Feb 15, 2024 | 63.47 | 65.65 | 63.44 | 65.55 | 64.99 | 155,500 |
| Feb 14, 2024 | 62.85 | 64.14 | 62.13 | 63.39 | 62.85 | 161,200 |
| Feb 13, 2024 | 62.46 | 66.76 | 60.71 | 61.44 | 60.91 | 113,500 |
| Feb 12, 2024 | 65.10 | 66.52 | 65.10 | 65.49 | 64.93 | 96,600 |
| Feb 09, 2024 | 64.82 | 65.11 | 63.50 | 64.68 | 64.12 | 68,900 |
| Feb 08, 2024 | 63.87 | 65.36 | 62.64 | 64.85 | 64.29 | 65,500 |
| Feb 07, 2024 | 64.38 | 64.38 | 62.47 | 63.52 | 62.97 | 94,500 |
| Feb 06, 2024 | 63.04 | 65.06 | 63.01 | 64.51 | 63.96 | 79,200 |
| Feb 05, 2024 | 63.99 | 64.15 | 62.04 | 63.20 | 62.66 | 75,900 |
| Feb 02, 2024 | 64.85 | 66.07 | 64.15 | 65.66 | 65.10 | 64,700 |
| Feb 01, 2024 | 65.55 | 66.57 | 64.09 | 66.29 | 65.72 | 72,600 |
| Jan 31, 2024 | 67.60 | 68.30 | 64.90 | 64.90 | 64.34 | 102,500 |
| Jan 30, 2024 | 67.81 | 68.00 | 67.16 | 67.50 | 66.92 | 48,800 |
| Jan 29, 2024 | 67.94 | 68.83 | 66.68 | 68.74 | 68.15 | 68,100 |
| Jan 26, 2024 | 68.09 | 68.42 | 67.02 | 67.94 | 67.36 | 70,500 |
| Jan 25, 2024 | 67.30 | 67.35 | 65.08 | 66.87 | 66.30 | 112,100 |
| Jan 24, 2024 | 66.72 | 66.85 | 64.23 | 65.93 | 65.36 | 114,500 |
| Jan 24, 2024 | 0.77 Dividend | |||||
| Jan 23, 2024 | 65.78 | 67.76 | 65.78 | 66.60 | 65.26 | 166,100 |
| Jan 22, 2024 | 62.71 | 65.65 | 62.57 | 65.19 | 63.88 | 150,200 |
| Jan 19, 2024 | 61.24 | 62.69 | 60.05 | 62.61 | 61.35 | 91,400 |
| Jan 18, 2024 | 60.59 | 62.53 | 59.52 | 60.52 | 59.31 | 63,700 |
| Jan 17, 2024 | 60.69 | 61.52 | 59.81 | 60.30 | 59.09 | 99,800 |
| Jan 16, 2024 | 62.92 | 63.17 | 61.68 | 62.00 | 60.76 | 97,400 |
| Jan 12, 2024 | 64.98 | 65.87 | 63.51 | 63.85 | 62.57 | 60,800 |
| Jan 11, 2024 | 62.95 | 64.13 | 62.00 | 63.69 | 62.41 | 105,500 |
| Jan 10, 2024 | 63.51 | 63.90 | 62.64 | 63.49 | 62.22 | 97,700 |
| Jan 09, 2024 | 64.74 | 65.55 | 63.78 | 63.93 | 62.65 | 70,500 |
| Jan 08, 2024 | 64.25 | 66.08 | 63.79 | 66.08 | 64.75 | 106,100 |
| Jan 05, 2024 | 64.41 | 66.57 | 63.21 | 64.66 | 63.36 | 72,000 |
| Jan 04, 2024 | 65.97 | 66.57 | 65.10 | 65.23 | 63.92 | 72,900 |
| Jan 03, 2024 | 69.22 | 69.22 | 65.87 | 66.01 | 64.69 | 105,800 |
| Jan 02, 2024 | 70.28 | 72.07 | 69.98 | 70.30 | 68.89 | 92,700 |
| Dec 29, 2023 | 72.80 | 73.08 | 70.60 | 71.19 | 69.76 | 96,100 |
| Dec 28, 2023 | 72.99 | 73.73 | 72.47 | 73.08 | 71.61 | 57,900 |
| Dec 27, 2023 | 72.86 | 73.47 | 72.38 | 73.47 | 72.00 | 71,000 |
| Dec 26, 2023 | 71.42 | 72.92 | 71.33 | 72.53 | 71.08 | 64,600 |
| Dec 22, 2023 | 70.03 | 71.33 | 69.99 | 71.01 | 69.59 | 70,400 |
| Dec 21, 2023 | 69.58 | 69.72 | 68.85 | 69.54 | 68.15 | 74,200 |
| Dec 20, 2023 | 69.43 | 71.76 | 68.50 | 68.65 | 67.27 | 104,400 |
| Dec 19, 2023 | 67.96 | 70.10 | 67.96 | 69.84 | 68.44 | 114,800 |
| Dec 18, 2023 | 67.81 | 68.58 | 66.19 | 67.13 | 65.78 | 155,200 |
| Dec 15, 2023 | 68.55 | 68.92 | 66.97 | 67.22 | 65.87 | 1,125,800 |
| Dec 14, 2023 | 66.82 | 70.00 | 66.60 | 67.76 | 66.40 | 232,200 |
| Dec 13, 2023 | 59.71 | 65.50 | 59.71 | 64.85 | 63.55 | 200,800 |
| Dec 12, 2023 | 61.55 | 61.71 | 59.56 | 60.50 | 59.29 | 137,500 |
| Dec 11, 2023 | 60.18 | 63.18 | 59.63 | 62.00 | 60.76 | 204,300 |
| Dec 08, 2023 | 59.13 | 60.58 | 59.13 | 60.00 | 58.80 | 90,500 |
| Dec 07, 2023 | 58.46 | 59.71 | 58.20 | 59.00 | 57.82 | 87,600 |
| Dec 06, 2023 | 59.16 | 60.55 | 58.39 | 58.48 | 57.31 | 112,400 |
| Dec 05, 2023 | 61.01 | 61.01 | 58.43 | 58.55 | 57.38 | 99,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.