Skip to main content

Kaiser Aluminum (NQ: KALU )

71.27 -2.32 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 73.41 73.94 71.27 71.27 113,075 -2.32(-3.15%)
Mar 01, 2024 73.12 73.96 71.91 73.59 110,121 +1.07(+1.48%)
Feb 29, 2024 71.71 72.69 70.89 72.52 137,495 +2.24(+3.19%)
Feb 28, 2024 69.57 71.10 69.47 70.28 121,037 -0.54(-0.76%)
Feb 27, 2024 73.29 73.29 70.81 70.82 118,466 -1.27(-1.76%)
Feb 26, 2024 70.38 72.19 69.76 72.09 160,656 +0.96(+1.35%)
Feb 23, 2024 71.00 71.36 69.72 71.13 150,518 +0.52(+0.74%)
Feb 22, 2024 68.40 73.69 63.21 70.61 262,770 +4.53(+6.86%)
Feb 21, 2024 66.02 67.59 65.84 66.08 134,080 +0.31(+0.47%)
Feb 20, 2024 64.54 65.85 63.40 65.77 113,133 -0.29(-0.44%)
Feb 16, 2024 65.00 67.50 65.00 66.06 96,627 +0.51(+0.78%)
Feb 15, 2024 63.47 65.65 63.44 65.55 155,541 +2.16(+3.41%)
Feb 14, 2024 62.85 64.14 62.12 63.39 161,229 +1.95(+3.17%)
Feb 13, 2024 62.46 66.76 60.71 61.44 113,504 -4.05(-6.18%)
Feb 12, 2024 65.10 66.52 65.10 65.49 96,614 +0.81(+1.25%)
Feb 09, 2024 64.82 65.11 63.50 64.68 68,904 -0.17(-0.26%)
Feb 08, 2024 63.87 65.36 62.64 64.85 65,498 +1.33(+2.09%)
Feb 07, 2024 64.38 64.38 62.47 63.52 94,533 -0.99(-1.53%)
Feb 06, 2024 63.04 65.06 63.01 64.51 79,217 +1.31(+2.07%)
Feb 05, 2024 63.99 64.15 62.04 63.20 75,945 -2.46(-3.75%)
Feb 02, 2024 64.85 66.07 64.15 65.66 64,725 -0.63(-0.95%)
Feb 01, 2024 65.55 66.57 64.09 66.29 72,563 +1.39(+2.14%)
Jan 31, 2024 67.60 68.30 64.90 64.90 102,486 -2.60(-3.85%)
Jan 30, 2024 67.81 68.00 67.16 67.50 48,814 -1.24(-1.80%)
Jan 29, 2024 67.94 68.83 66.68 68.74 68,121 +0.80(+1.18%)
Jan 26, 2024 68.09 68.42 67.02 67.94 70,549 +1.07(+1.60%)
Jan 25, 2024 67.30 67.35 65.08 66.87 112,113 +0.94(+1.43%)
Jan 24, 2024 66.72 66.85 64.23 65.93 114,548 +0.10(+0.15%)
Jan 23, 2024 65.02 66.98 65.02 65.83 168,175 +1.39(+2.16%)
Jan 22, 2024 61.98 64.89 61.85 64.44 151,914 +2.55(+4.12%)
Jan 19, 2024 60.53 61.97 59.36 61.89 92,517 +2.07(+3.45%)
Jan 18, 2024 59.89 61.81 58.83 59.82 64,466 +0.22(+0.36%)
Jan 17, 2024 59.99 60.81 59.12 59.60 101,012 -1.68(-2.74%)
Jan 16, 2024 62.19 62.44 60.97 61.28 98,573 -1.83(-2.90%)
Jan 12, 2024 64.23 65.11 62.77 63.11 61,472 +0.16(+0.25%)
Jan 11, 2024 62.22 63.39 61.28 62.95 106,704 +0.20(+0.31%)
Jan 10, 2024 62.78 63.16 61.92 62.76 98,854 -0.43(-0.69%)
Jan 09, 2024 63.99 64.79 63.04 63.19 71,341 -2.13(-3.25%)
Jan 08, 2024 63.51 65.32 63.05 65.32 107,369 +1.40(+2.20%)
Jan 05, 2024 63.67 65.80 62.48 63.91 72,891 -0.56(-0.87%)
Jan 04, 2024 65.21 65.80 64.34 64.48 73,728 -0.77(-1.18%)
Jan 03, 2024 68.42 68.42 65.11 65.25 107,058 -4.24(-6.10%)
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.