Skip to main content

Kaiser Aluminum Corporation - Common Stock (NQ:KALU)

68.41 +1.88 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 67.66 69.39 67.16 68.41 116,828 +1.88(+2.83%)
May 07, 2025 67.60 68.19 65.69 66.53 158,187 -1.11(-1.64%)
May 06, 2025 68.63 68.70 66.89 67.64 135,247 -1.35(-1.96%)
May 05, 2025 68.66 69.68 67.97 68.99 151,258 -0.17(-0.25%)
May 02, 2025 67.06 69.48 66.45 69.16 219,762 +2.56(+3.84%)
May 01, 2025 64.47 67.19 63.58 66.60 144,851 +2.14(+3.32%)
Apr 30, 2025 62.45 64.75 61.84 64.46 211,004 -0.20(-0.31%)
Apr 29, 2025 63.66 65.29 62.80 64.66 327,033 +0.28(+0.43%)
Apr 28, 2025 61.61 64.60 60.22 64.38 315,762 +3.72(+6.13%)
Apr 25, 2025 60.50 61.62 57.63 60.66 222,209 -0.99(-1.61%)
Apr 24, 2025 53.29 62.36 52.67 61.65 478,771 +3.46(+5.94%)
Apr 23, 2025 56.86 59.20 56.69 58.19 282,621 +2.93(+5.31%)
Apr 22, 2025 53.43 55.67 53.28 55.26 172,421 +2.27(+4.29%)
Apr 21, 2025 53.17 54.05 51.88 52.99 235,454 -0.21(-0.39%)
Apr 17, 2025 54.48 54.69 52.94 53.20 140,105 -0.58(-1.08%)
Apr 16, 2025 53.42 54.92 52.99 53.78 128,018 -0.16(-0.29%)
Apr 15, 2025 54.12 56.04 53.18 53.94 255,043 -0.40(-0.75%)
Apr 14, 2025 55.05 56.24 53.75 54.34 253,942 -0.47(-0.86%)
Apr 11, 2025 52.84 55.25 52.35 54.82 204,811 +3.19(+6.18%)
Apr 10, 2025 52.70 53.17 49.80 51.63 161,993 -2.52(-4.65%)
Apr 09, 2025 49.22 55.26 47.93 54.14 365,106 +4.55(+9.18%)
Apr 08, 2025 52.03 53.02 48.90 49.59 317,353 -0.71(-1.41%)
Apr 07, 2025 48.08 51.67 47.34 50.30 333,773 +0.85(+1.72%)
Apr 04, 2025 50.79 50.86 46.23 49.45 404,452 -3.30(-6.25%)
Apr 03, 2025 57.09 57.09 52.64 52.75 265,085 -6.30(-10.67%)
Apr 02, 2025 58.26 59.49 58.03 59.05 188,492 +0.22(+0.37%)
Apr 01, 2025 59.76 59.76 58.27 58.84 214,377 -1.04(-1.73%)
Mar 31, 2025 60.05 61.45 58.11 59.87 188,335 -1.45(-2.37%)
Mar 28, 2025 64.20 64.48 60.86 61.32 124,947 -2.79(-4.34%)
Mar 27, 2025 64.20 64.97 63.34 64.11 132,796 -0.46(-0.72%)
Mar 26, 2025 66.76 66.93 64.40 64.57 115,421 -1.15(-1.74%)
Mar 25, 2025 66.52 67.41 65.60 65.72 96,088 -0.84(-1.26%)
Mar 24, 2025 66.54 67.95 66.37 66.56 102,571 +1.10(+1.67%)
Mar 21, 2025 67.87 67.88 65.32 65.46 290,735 -2.82(-4.14%)
Mar 20, 2025 68.72 69.56 68.20 68.29 73,340 -1.26(-1.82%)
Mar 19, 2025 68.98 70.39 68.75 69.55 104,017 +0.21(+0.30%)
Mar 18, 2025 69.62 69.79 68.59 69.34 89,069 -0.19(-0.27%)
Mar 17, 2025 69.57 70.79 68.31 69.53 132,150 +0.07(+0.10%)
Mar 14, 2025 68.64 69.84 67.26 69.46 96,687 +1.15(+1.68%)
Mar 13, 2025 66.30 68.58 66.27 68.32 125,829 +2.14(+3.24%)
Mar 12, 2025 68.05 68.05 66.11 66.17 94,501 -0.80(-1.19%)
Mar 11, 2025 65.63 67.36 64.40 66.97 146,461 +2.29(+3.54%)
Mar 10, 2025 67.06 67.06 63.89 64.68 167,564 -3.22(-4.74%)
Mar 07, 2025 66.40 68.56 66.08 67.90 81,372 +1.24(+1.87%)
Mar 06, 2025 67.89 67.92 65.69 66.66 201,023 -1.49(-2.19%)
Mar 05, 2025 68.69 69.79 67.39 68.15 119,666 +0.28(+0.41%)
Mar 04, 2025 67.67 68.84 65.81 67.87 143,252 +0.10(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.