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 (%)
Feb 28, 2023 73.05 77.00 72.76 75.77 298,682 +2.88(+3.94%)
Feb 27, 2023 72.20 75.23 71.83 72.89 216,036 +1.06(+1.48%)
Feb 24, 2023 73.21 74.31 68.23 71.83 257,136 -3.45(-4.58%)
Feb 23, 2023 76.83 76.83 68.96 75.28 347,987 -5.98(-7.36%)
Feb 22, 2023 81.08 83.61 80.44 81.26 176,034 -0.01(-0.01%)
Feb 21, 2023 83.15 84.67 81.10 81.27 107,516 -2.87(-3.41%)
Feb 17, 2023 85.09 85.98 84.07 84.13 134,641 -0.53(-0.62%)
Feb 16, 2023 84.88 87.64 84.13 84.66 94,243 -1.22(-1.42%)
Feb 15, 2023 83.46 85.95 81.93 85.88 160,125 +0.86(+1.01%)
Feb 14, 2023 81.62 85.20 79.80 85.02 91,403 +3.52(+4.31%)
Feb 13, 2023 79.87 82.50 79.23 81.51 58,258 +1.38(+1.72%)
Feb 10, 2023 80.64 80.64 78.47 80.13 98,663 -1.04(-1.28%)
Feb 09, 2023 84.34 84.34 80.50 81.17 82,979 -1.70(-2.05%)
Feb 08, 2023 85.44 86.16 82.23 82.87 103,419 -3.20(-3.72%)
Feb 07, 2023 84.54 86.62 84.22 86.07 85,982 +0.91(+1.07%)
Feb 06, 2023 89.87 90.30 84.07 85.17 118,681 -4.55(-5.07%)
Feb 03, 2023 87.33 90.31 87.33 89.71 116,355 +1.14(+1.28%)
Feb 02, 2023 86.16 88.72 84.85 88.58 124,038 +2.76(+3.22%)
Feb 01, 2023 83.27 86.67 81.38 85.81 231,885 +2.22(+2.65%)
Jan 31, 2023 82.12 84.26 82.12 83.60 143,472 +1.77(+2.16%)
Jan 30, 2023 82.25 83.20 81.61 81.83 50,841 -1.36(-1.63%)
Jan 27, 2023 84.65 85.38 83.04 83.19 53,742 -2.00(-2.34%)
Jan 26, 2023 84.96 85.39 82.90 85.18 47,761 +1.05(+1.25%)
Jan 25, 2023 80.46 84.45 79.69 84.13 73,927 +2.78(+3.42%)
Jan 24, 2023 80.91 82.74 79.85 81.35 99,598 +0.13(+0.16%)
Jan 23, 2023 80.39 81.32 80.00 81.22 78,744 +0.51(+0.63%)
Jan 20, 2023 81.27 82.10 79.34 80.71 155,381 -0.34(-0.42%)
Jan 19, 2023 82.04 83.07 80.90 81.05 113,890 -2.21(-2.65%)
Jan 18, 2023 84.15 86.90 82.74 83.26 105,047 -0.63(-0.76%)
Jan 17, 2023 83.55 84.07 82.71 83.89 56,481 +0.23(+0.27%)
Jan 13, 2023 82.82 84.49 82.51 83.66 55,248 +0.01(+0.01%)
Jan 12, 2023 83.01 84.47 82.03 83.65 64,574 +1.13(+1.37%)
Jan 11, 2023 82.81 83.01 81.52 82.53 64,051 +0.03(+0.03%)
Jan 10, 2023 79.96 82.83 78.43 82.50 91,103 +2.24(+2.80%)
Jan 09, 2023 79.25 81.67 79.25 80.25 126,523 +2.34(+3.00%)
Jan 06, 2023 75.92 79.16 75.21 77.92 80,771 +2.92(+3.89%)
Jan 05, 2023 73.87 75.80 72.14 75.00 96,035 +1.02(+1.38%)
Jan 04, 2023 72.25 75.14 71.54 73.98 95,368 +2.35(+3.28%)
Jan 03, 2023 72.50 73.85 71.06 71.63 97,672 -0.12(-0.17%)
Dec 30, 2022 71.44 72.63 70.80 71.75 61,309 -0.57(-0.79%)
Dec 29, 2022 70.83 72.45 70.58 72.32 73,436 +1.81(+2.56%)
Dec 28, 2022 72.92 72.92 70.15 70.51 67,128 -2.08(-2.87%)
Dec 27, 2022 73.71 74.37 72.20 72.60 61,669 -0.37(-0.51%)
Dec 23, 2022 72.23 73.18 72.02 72.97 49,522 +0.68(+0.94%)
Dec 22, 2022 73.28 75.33 70.47 72.28 131,140 -1.51(-2.04%)
Dec 21, 2022 73.64 74.74 73.04 73.79 99,920 +1.58(+2.19%)
Dec 20, 2022 71.12 73.60 70.59 72.21 102,375 +1.09(+1.53%)
Dec 19, 2022 73.82 74.99 70.02 71.12 139,295 -1.59(-2.19%)
Dec 16, 2022 71.51 73.46 71.21 72.71 1,545,085 -0.90(-1.22%)
Dec 15, 2022 77.74 77.74 73.49 73.61 190,492 -5.68(-7.16%)
Dec 14, 2022 78.91 80.12 77.00 79.29 168,328 -0.03(-0.04%)
Dec 13, 2022 81.03 81.03 77.93 79.32 388,604 +1.08(+1.38%)
Dec 12, 2022 75.85 78.34 74.68 78.24 253,088 +2.21(+2.90%)
Dec 09, 2022 76.30 77.52 75.64 76.03 181,554 -0.68(-0.89%)
Dec 08, 2022 77.25 78.79 75.73 76.71 125,685 +0.45(+0.60%)
Dec 07, 2022 78.66 79.22 76.09 76.26 100,309 -3.06(-3.85%)
Dec 06, 2022 80.40 80.95 78.51 79.32 96,422 -0.46(-0.58%)
Dec 05, 2022 85.27 85.34 79.41 79.78 116,194 -5.22(-6.14%)
Dec 02, 2022 82.83 85.63 82.63 85.00 98,323 +0.63(+0.75%)
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.