Skip to main content

Kaiser Aluminum (NQ: KALU )

89.36 +1.16 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 70.20 70.20 68.67 69.27 84,801 -0.13(-0.18%)
Jun 29, 2023 67.78 69.94 67.18 69.40 67,353 +1.68(+2.48%)
Jun 28, 2023 67.69 69.11 67.25 67.71 89,684 -0.35(-0.51%)
Jun 27, 2023 66.52 68.63 65.92 68.06 91,505 +1.94(+2.94%)
Jun 26, 2023 66.16 68.01 66.00 66.12 83,577 -0.13(-0.19%)
Jun 23, 2023 64.88 66.66 64.02 66.24 194,672 -0.33(-0.49%)
Jun 22, 2023 67.72 68.46 66.56 66.57 86,471 -2.14(-3.11%)
Jun 21, 2023 67.69 69.24 67.30 68.71 100,893 +0.47(+0.69%)
Jun 20, 2023 68.58 68.58 67.13 68.24 102,654 -0.63(-0.91%)
Jun 16, 2023 68.78 69.19 67.44 68.86 432,512 +0.09(+0.13%)
Jun 15, 2023 67.20 69.06 66.21 68.78 84,465 +1.36(+2.02%)
Jun 14, 2023 68.89 69.86 67.08 67.41 92,401 -0.92(-1.34%)
Jun 13, 2023 67.84 69.76 67.44 68.33 113,227 +1.27(+1.89%)
Jun 12, 2023 65.73 67.52 65.35 67.07 98,856 +1.82(+2.79%)
Jun 09, 2023 66.56 66.56 64.42 65.25 77,603 -1.55(-2.32%)
Jun 08, 2023 67.69 67.69 65.78 66.80 64,508 -1.04(-1.54%)
Jun 07, 2023 66.75 68.46 66.75 67.84 114,951 +1.89(+2.86%)
Jun 06, 2023 63.29 66.43 63.29 65.95 81,740 +2.34(+3.68%)
Jun 05, 2023 64.80 65.08 61.98 63.61 109,633 -1.57(-2.40%)
Jun 02, 2023 62.48 65.54 62.35 65.18 127,184 +4.65(+7.68%)
Jun 01, 2023 59.05 61.40 58.33 60.53 78,660 +2.13(+3.64%)
May 31, 2023 60.57 60.57 57.73 58.40 97,057 -2.25(-3.71%)
May 30, 2023 61.46 61.88 60.39 60.66 73,041 -0.67(-1.09%)
May 26, 2023 60.47 61.40 60.26 61.32 77,608 +0.78(+1.29%)
May 25, 2023 60.87 61.31 59.59 60.54 77,465 -0.32(-0.52%)
May 24, 2023 62.17 62.17 60.29 60.86 56,753 -2.10(-3.33%)
May 23, 2023 62.86 64.07 62.13 62.96 58,963 -0.31(-0.49%)
May 22, 2023 61.88 64.14 61.88 63.27 95,549 +0.85(+1.36%)
May 19, 2023 62.57 63.71 61.84 62.42 237,374 +0.89(+1.45%)
May 18, 2023 59.83 61.74 57.92 61.53 105,229 +1.48(+2.46%)
May 17, 2023 58.27 60.36 57.65 60.05 139,324 +2.49(+4.33%)
May 16, 2023 58.88 59.75 57.47 57.55 131,765 -1.81(-3.05%)
May 15, 2023 58.78 60.24 58.54 59.36 83,680 +1.24(+2.13%)
May 12, 2023 58.50 58.50 57.66 58.12 70,814 -0.08(-0.13%)
May 11, 2023 58.34 58.81 57.92 58.20 88,904 -1.32(-2.23%)
May 10, 2023 61.18 61.18 58.29 59.52 78,856 -0.35(-0.58%)
May 09, 2023 60.44 60.90 59.87 59.87 70,674 -1.20(-1.96%)
May 08, 2023 61.48 62.06 60.52 61.07 82,363 +0.14(+0.22%)
May 05, 2023 61.17 61.32 60.22 60.94 80,978 +1.28(+2.14%)
May 04, 2023 59.02 59.70 57.90 59.66 142,725 +0.20(+0.34%)
May 03, 2023 60.00 61.51 59.03 59.46 118,763 -0.58(-0.97%)
May 02, 2023 61.28 61.28 58.14 60.04 111,356 -1.46(-2.37%)
May 01, 2023 63.50 64.07 60.90 61.50 178,708 -2.05(-3.23%)
Apr 28, 2023 62.42 63.71 60.71 63.55 189,398 +1.38(+2.22%)
Apr 27, 2023 58.96 63.12 58.61 62.16 252,077 +5.95(+10.58%)
Apr 26, 2023 55.75 56.98 54.91 56.22 273,519 +0.75(+1.36%)
Apr 25, 2023 58.22 58.22 55.22 55.46 231,334 -3.50(-5.94%)
Apr 24, 2023 59.80 60.87 58.81 58.96 149,706 -1.64(-2.71%)
Apr 21, 2023 61.29 61.29 59.29 60.61 152,197 -1.33(-2.14%)
Apr 20, 2023 63.57 64.25 61.34 61.94 112,413 -2.30(-3.58%)
Apr 19, 2023 63.43 64.56 62.34 64.24 129,934 +0.38(+0.60%)
Apr 18, 2023 64.54 64.64 62.25 63.85 176,277 -0.14(-0.22%)
Apr 17, 2023 63.23 64.36 62.64 64.00 208,302 +1.09(+1.73%)
Apr 14, 2023 64.40 64.50 62.02 62.91 208,717 -1.25(-1.95%)
Apr 13, 2023 65.76 65.77 64.06 64.16 254,212 -0.96(-1.48%)
Apr 12, 2023 68.28 68.28 64.74 65.13 153,095 -3.75(-5.45%)
Apr 11, 2023 69.86 70.58 68.83 68.88 115,119 -0.37(-0.54%)
Apr 10, 2023 67.27 69.41 67.27 69.25 78,884 +1.60(+2.37%)
Apr 06, 2023 67.26 67.84 65.77 67.65 94,380 +0.74(+1.10%)
Apr 05, 2023 68.08 68.72 66.45 66.91 117,516 -1.95(-2.83%)
Apr 04, 2023 71.56 71.56 68.11 68.86 104,887 -2.60(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.