Skip to main content
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
104.62
-1.64 (-1.54%)
At close: Dec 5, 2025, 4:00 PM EST
103.29
-1.32 (-1.27%)
After-hours: Dec 5, 2025, 7:48 PM EST

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.25106.25103.40104.62104.62-1.54%160,460
Dec 4, 2025103.16106.47101.78106.25106.252.08%287,814
Dec 3, 202599.37106.1699.37104.09104.095.89%284,052
Dec 2, 202596.6499.7194.2198.3098.301.81%192,228
Dec 1, 202596.5097.3095.6096.5596.550.52%109,567
Nov 28, 202595.6096.5195.2996.0596.050.25%64,023
Nov 26, 202595.3896.8394.9395.8195.810.67%173,867
Nov 25, 202593.4896.4493.4895.1795.172.25%150,738
Nov 24, 202591.3194.1391.0093.0893.081.39%107,498
Nov 21, 202589.6592.0188.5891.8091.802.43%192,174
Nov 20, 202591.7492.3988.9289.6289.62-0.50%121,448
Nov 19, 202589.6991.1188.8490.0790.070.37%118,008
Nov 18, 202589.2591.3988.0089.7489.74-1.92%99,254
Nov 17, 202591.1692.7689.0191.5091.500.31%149,636
Nov 14, 202591.7392.5189.5791.2291.22-2.52%154,463
Nov 13, 202595.1695.8092.0593.5893.58-1.59%158,964
Nov 12, 202594.0396.0894.0395.0995.092.02%130,229
Nov 11, 202594.6295.9792.6193.2193.21-2.18%130,888
Nov 10, 202596.4997.6394.5395.2995.290.80%152,532
Nov 7, 202590.9094.9290.8994.5394.533.06%171,005
Nov 6, 202593.5194.5791.6091.7291.72-0.91%127,284
Nov 5, 202590.4992.9190.3792.5692.561.44%133,705
Nov 4, 202591.1393.1188.9991.2591.25-2.21%172,036
Nov 3, 202591.7593.9190.8093.3193.313.07%187,611
Oct 31, 202589.3691.6387.8990.5390.532.14%185,940
Oct 30, 202591.7391.8887.9388.6388.63-4.32%209,532
Oct 29, 202593.5895.9792.0092.6392.63-1.02%190,103
Oct 28, 202593.3894.3892.3093.5893.580.54%305,975
Oct 27, 202595.1595.4791.9593.0893.08-2.83%294,025
Oct 24, 202592.0997.6091.4295.7995.792.87%637,529
Oct 23, 202587.1497.5785.8293.1292.3519.55%925,931
Oct 22, 202579.5080.1577.2477.9077.25-2.33%155,876
Oct 21, 202579.0680.3678.0879.7579.09-0.31%107,569
Oct 20, 202579.2880.3279.2880.0079.342.47%81,436
Oct 17, 202578.4579.9177.3778.0777.42-1.87%99,652
Oct 16, 202580.0080.5078.2579.5678.90-0.55%108,749
Oct 15, 202579.8480.6379.3180.0079.340.20%95,237
Oct 14, 202578.0580.3577.9779.8479.18-0.06%100,088
Oct 13, 202578.5881.5078.0679.8979.234.19%104,685
Oct 10, 202577.3478.4376.4676.6876.05-1.15%126,042
Oct 9, 202582.9983.5577.5677.5776.93-5.47%136,771
Oct 8, 202579.1082.3978.8082.0681.386.08%110,407
Oct 7, 202576.1578.4075.5177.3676.721.06%71,853
Oct 6, 202579.2179.4076.5576.5575.92-2.31%61,722
Oct 3, 202579.7580.8278.1678.3677.71-1.28%77,217
Oct 2, 202578.5779.9277.6179.3878.721.33%74,053
Oct 1, 202577.0578.8177.0578.3477.691.53%64,763
Sep 30, 202575.7477.4575.5677.1676.521.34%121,391
Sep 29, 202577.8977.9975.6876.1475.51-2.01%110,273
Sep 26, 202574.2578.1473.7577.7077.064.99%106,145
Sep 25, 202573.8374.8773.3774.0173.40-0.21%83,205
Sep 24, 202574.2074.9373.0874.1773.550.32%80,724
Sep 23, 202575.7276.5273.4173.9373.32-2.43%183,047
Sep 22, 202576.8877.4575.2975.7775.14-1.85%81,000
Sep 19, 202579.0079.1277.0177.2076.56-2.10%275,397
Sep 18, 202577.6179.1776.0778.8678.212.58%92,264
Sep 17, 202577.0579.5476.7476.8876.24-0.79%70,690
Sep 16, 202577.5977.8776.6377.4976.850.17%72,654
Sep 15, 202576.9278.0076.5077.3676.721.08%73,429
Sep 12, 202576.6777.3276.0576.5375.90-1.09%57,610
Sep 11, 202575.1877.5475.1377.3776.732.45%98,186
Sep 10, 202574.5076.1974.1475.5274.901.37%82,706
Sep 9, 202576.5977.0973.9174.5073.88-2.84%100,360
Sep 8, 202577.1577.1575.1876.6876.05-0.96%77,908
Sep 5, 202575.9977.6075.8477.4276.782.08%70,517
Sep 4, 202575.3676.0274.4175.8475.210.32%92,134
Sep 3, 202575.9676.1574.5375.6074.97-1.19%76,569
Sep 2, 202576.5276.8875.2376.5175.88-1.75%91,315
Aug 29, 202578.5078.7177.5377.8777.23-0.80%64,089
Aug 28, 202579.3079.4977.7378.5077.85-0.25%82,543
Aug 27, 202578.6279.1378.0278.7078.05-0.77%57,746
Aug 26, 202578.3879.8678.3879.3178.650.93%82,560
Aug 25, 202579.2980.3078.4478.5877.93-1.24%67,761
Aug 22, 202575.8380.3775.5179.5778.915.00%183,910
Aug 21, 202574.4076.3174.0075.7875.151.58%93,249
Aug 20, 202574.7875.1273.7274.6073.98-0.39%50,776
Aug 19, 202574.1174.9273.9874.9074.280.60%47,404
Aug 18, 202574.6775.2273.8174.4573.83-1.13%65,714
Aug 15, 202575.9675.9674.5975.3074.68-0.32%107,858
Aug 14, 202576.0176.6074.3875.5474.92-1.65%84,785
Aug 13, 202575.5277.3275.1176.8176.172.80%136,737
Aug 12, 202573.6475.0572.9974.7274.103.15%79,329
Aug 11, 202573.5474.1771.4472.4471.84-2.02%89,140
Aug 8, 202574.0175.3573.7773.9373.320.46%89,222
Aug 7, 202574.0074.5471.9673.5972.980.63%144,693
Aug 6, 202574.7774.7773.0073.1372.53-0.85%121,772
Aug 5, 202573.3874.2372.3873.7673.151.15%148,927
Aug 4, 202574.6574.6572.5072.9272.32-1.26%139,576
Aug 1, 202575.5576.1573.7273.8573.24-4.48%123,972
Jul 31, 202576.4977.5775.0777.3176.67-0.71%267,793
Jul 30, 202579.7880.9377.6377.8677.22-2.20%165,862
Jul 29, 202583.0183.4779.5079.6178.95-3.22%149,143
Jul 28, 202583.0084.0081.8682.2681.58-0.78%136,038
Jul 25, 202586.4586.8982.8282.9182.22-5.91%185,162
Jul 24, 202597.0097.0087.4288.1286.63-4.88%233,970
Jul 23, 202593.4893.5691.4092.6491.070.23%151,002
Jul 22, 202592.1893.4791.8592.4390.860.98%111,541
Jul 21, 202590.6492.6190.3791.5389.982.06%119,561
Jul 18, 202591.0791.3089.2189.6888.16-0.47%136,117
Jul 17, 202587.6990.8487.6990.1088.571.99%110,113