Skip to main content

Kaiser Aluminum (NQ: KALU )

63.42 +0.81 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 62.54 63.50 62.32 63.42 75,042 +0.81(+1.29%)
May 25, 2023 62.95 63.41 61.63 62.61 74,904 -0.33(-0.52%)
May 24, 2023 64.30 64.30 62.35 62.94 54,877 -2.17(-3.33%)
May 23, 2023 65.01 66.26 64.25 65.11 57,014 -0.32(-0.49%)
May 22, 2023 63.99 66.33 63.99 65.43 92,390 +0.88(+1.36%)
May 19, 2023 64.71 65.89 63.95 64.55 229,525 +0.92(+1.45%)
May 18, 2023 61.88 63.85 59.90 63.63 101,750 +1.53(+2.46%)
May 17, 2023 60.26 62.42 59.62 62.10 134,717 +2.58(+4.33%)
May 16, 2023 60.89 61.79 59.44 59.52 127,408 -1.87(-3.05%)
May 15, 2023 60.79 62.30 60.54 61.39 80,913 +1.28(+2.13%)
May 12, 2023 60.50 60.50 59.63 60.11 68,473 -0.08(-0.13%)
May 11, 2023 60.33 60.82 59.90 60.19 85,965 -1.37(-2.23%)
May 10, 2023 63.27 63.27 60.28 61.56 76,249 -0.36(-0.58%)
May 09, 2023 62.51 62.98 61.92 61.92 68,337 -1.24(-1.96%)
May 08, 2023 63.58 64.18 62.59 63.16 79,640 +0.14(+0.22%)
May 05, 2023 63.26 63.42 62.28 63.02 78,301 +1.32(+2.14%)
May 04, 2023 61.04 61.74 59.88 61.70 138,006 +0.21(+0.34%)
May 03, 2023 62.05 63.61 61.05 61.49 114,836 -0.60(-0.97%)
May 02, 2023 63.38 63.38 60.13 62.09 107,674 -1.51(-2.37%)
May 01, 2023 65.67 66.27 62.98 63.60 172,799 -2.12(-3.23%)
Apr 28, 2023 64.55 65.89 62.79 65.72 183,136 +1.43(+2.22%)
Apr 27, 2023 60.98 65.28 60.61 64.29 243,742 +6.15(+10.58%)
Apr 26, 2023 57.66 58.93 56.79 58.14 264,475 +0.78(+1.36%)
Apr 25, 2023 60.21 60.21 57.11 57.36 223,685 -3.62(-5.94%)
Apr 24, 2023 61.85 62.95 60.82 60.98 144,756 -1.70(-2.71%)
Apr 21, 2023 63.38 63.38 61.32 62.68 147,164 -1.37(-2.14%)
Apr 20, 2023 65.74 66.44 63.44 64.05 108,696 -2.38(-3.58%)
Apr 19, 2023 65.60 66.77 64.47 66.43 125,637 +0.40(+0.60%)
Apr 18, 2023 66.75 66.85 64.38 66.04 170,448 -0.15(-0.22%)
Apr 17, 2023 65.40 66.56 64.78 66.19 201,414 +1.13(+1.73%)
Apr 14, 2023 66.60 66.70 64.14 65.06 201,816 -1.29(-1.95%)
Apr 13, 2023 68.00 68.01 66.25 66.35 245,806 -1.00(-1.48%)
Apr 12, 2023 70.61 70.61 66.96 67.35 148,033 -3.88(-5.45%)
Apr 11, 2023 72.25 72.99 71.19 71.23 111,312 -0.39(-0.54%)
Apr 10, 2023 69.58 71.79 69.58 71.62 76,275 +1.66(+2.37%)
Apr 06, 2023 69.56 70.16 68.01 69.96 91,259 +0.76(+1.10%)
Apr 05, 2023 70.41 71.07 68.73 69.20 113,630 -2.02(-2.83%)
Apr 04, 2023 74.01 74.01 70.44 71.22 101,418 -2.69(-3.64%)
Apr 03, 2023 73.92 74.42 72.51 73.90 82,310 +0.18(+0.24%)
Mar 31, 2023 72.71 73.90 72.05 73.72 97,486 +1.93(+2.68%)
Mar 30, 2023 71.62 72.20 70.33 71.80 139,351 +0.88(+1.24%)
Mar 29, 2023 73.01 73.01 70.67 70.92 184,236 -1.20(-1.66%)
Mar 28, 2023 72.01 73.47 71.63 72.11 238,780 +0.11(+0.15%)
Mar 27, 2023 70.69 73.23 69.65 72.01 169,843 +2.51(+3.61%)
Mar 24, 2023 65.09 70.08 64.50 69.50 390,734 +3.41(+5.16%)
Mar 23, 2023 63.12 66.40 63.12 66.08 299,268 +3.11(+4.93%)
Mar 22, 2023 65.53 66.27 62.90 62.98 150,984 -2.74(-4.16%)
Mar 21, 2023 63.81 66.15 63.75 65.71 216,689 +3.52(+5.65%)
Mar 20, 2023 61.30 63.10 61.30 62.20 181,353 +1.12(+1.83%)
Mar 17, 2023 64.03 64.33 60.39 61.08 682,045 -3.75(-5.79%)
Mar 16, 2023 63.67 65.50 62.48 64.83 196,009 +0.12(+0.18%)
Mar 15, 2023 66.56 68.57 63.31 64.72 240,507 -4.60(-6.64%)
Mar 14, 2023 71.49 71.78 67.92 69.32 225,219 +0.70(+1.02%)
Mar 13, 2023 69.58 71.65 68.06 68.62 179,694 -1.80(-2.55%)
Mar 10, 2023 74.36 74.48 69.73 70.42 171,120 -4.25(-5.69%)
Mar 09, 2023 77.16 77.67 74.19 74.66 168,688 -2.25(-2.93%)
Mar 08, 2023 78.32 78.61 76.48 76.92 151,685 -1.64(-2.09%)
Mar 07, 2023 79.41 80.37 78.28 78.56 98,383 -1.20(-1.50%)
Mar 06, 2023 82.74 82.74 79.17 79.75 119,619 -3.56(-4.27%)
Mar 03, 2023 82.77 83.64 81.04 83.31 190,294 +1.40(+1.71%)
Mar 02, 2023 78.93 82.10 78.93 81.90 106,144 +1.42(+1.77%)
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.