Skip to main content
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
123.56
+0.87 (0.71%)
At close: Mar 9, 2026, 4:00 PM EDT
123.50
-0.06 (-0.05%)
After-hours: Mar 9, 2026, 5:54 PM EDT

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026119.56124.97118.51123.56123.560.71%174,067
Mar 6, 2026122.33124.37119.72122.69122.69-2.50%233,684
Mar 5, 2026128.45129.74125.10125.84125.84-3.76%184,077
Mar 4, 2026134.57136.73130.23130.76130.76-1.37%258,134
Mar 3, 2026132.61134.95126.01132.58132.58-1.76%166,196
Mar 2, 2026129.11135.35127.51134.96134.963.70%182,442
Feb 27, 2026130.07131.69128.17130.14130.14-0.70%199,931
Feb 26, 2026130.79131.50128.14131.06131.06-0.80%229,768
Feb 25, 2026130.78132.30128.44132.12132.122.84%204,758
Feb 24, 2026126.20130.66126.20128.47128.472.10%246,631
Feb 23, 2026125.69126.95117.00125.83125.83-2.47%415,733
Feb 20, 2026124.51129.16120.03129.02129.021.55%344,980
Feb 19, 2026123.01134.49120.00127.05127.05-8.85%490,853
Feb 18, 2026142.27146.98138.55139.38139.38-0.85%359,628
Feb 17, 2026138.35141.32133.73140.57140.570.11%216,981
Feb 13, 2026132.54140.44130.04140.41140.410.24%201,484
Feb 12, 2026146.68150.00138.51140.07140.07-3.21%206,764
Feb 11, 2026142.97145.63139.72144.71144.713.25%169,460
Feb 10, 2026141.51143.07138.92140.15140.15-1.61%136,461
Feb 9, 2026140.49144.93139.29142.44142.442.84%210,874
Feb 6, 2026133.00138.96133.00138.51138.515.72%298,698
Feb 5, 2026135.29136.99129.65131.01131.01-5.07%279,655
Feb 4, 2026140.24143.02137.60138.00138.00-0.62%220,645
Feb 3, 2026134.51139.72132.39138.86138.865.30%225,370
Feb 2, 2026121.89133.74120.49131.87131.877.54%287,735
Jan 30, 2026122.92125.47118.83122.62122.62-3.39%229,468
Jan 29, 2026125.38130.00123.63126.92126.922.93%226,848
Jan 28, 2026125.00125.44122.56123.31123.310.24%153,414
Jan 27, 2026122.53124.99119.82123.01123.01-0.41%123,865
Jan 26, 2026128.95128.95123.33123.52123.52-3.05%152,610
Jan 23, 2026130.21130.21125.62127.41127.41-2.90%140,549
Jan 22, 2026134.18135.48131.07131.21130.44-1.46%143,694
Jan 21, 2026129.44133.19129.04133.16132.384.37%173,108
Jan 20, 2026126.31129.43125.14127.59126.84-0.51%112,977
Jan 16, 2026130.23130.77126.05128.24127.49-2.27%162,359
Jan 15, 2026127.11132.54125.86131.22130.452.79%152,795
Jan 14, 2026126.24128.60125.96127.66126.911.00%121,831
Jan 13, 2026126.37127.62124.00126.39125.65-0.34%145,971
Jan 12, 2026123.40127.24123.04126.82126.083.05%150,291
Jan 9, 2026122.81124.67122.20123.07122.350.38%153,681
Jan 8, 2026121.02124.48119.01122.60121.88-0.16%201,583
Jan 7, 2026120.89123.00119.29122.80122.080.38%191,285
Jan 6, 2026121.59123.38120.33122.33121.611.21%306,388
Jan 5, 2026121.00124.27120.66120.87120.160.47%227,015
Jan 2, 2026116.31120.43115.16120.30119.604.74%191,156
Dec 31, 2025118.48118.48114.83114.86114.19-2.75%135,775
Dec 30, 2025118.86119.13117.56118.11117.420.20%174,630
Dec 29, 2025116.21118.33115.10117.88117.190.28%179,063
Dec 26, 2025117.29118.27116.26117.55116.860.59%104,410
Dec 24, 2025116.74117.58115.92116.86116.180.19%76,891
Dec 23, 2025116.25117.72115.89116.64115.960.50%169,218
Dec 22, 2025115.91118.07115.20116.06115.381.70%183,817
Dec 19, 2025112.35115.33112.13114.12113.451.58%609,106
Dec 18, 2025111.10113.55110.42112.35111.691.14%250,784
Dec 17, 2025111.79113.52109.57111.08110.43-0.64%219,653
Dec 16, 2025108.60112.44108.27111.79111.141.71%280,438
Dec 15, 2025109.13110.20106.13109.91109.271.03%201,095
Dec 12, 2025109.93110.94108.35108.79108.15-0.68%175,752
Dec 11, 2025106.36110.24106.36109.53108.892.91%185,471
Dec 10, 2025103.75107.81103.75106.43105.812.44%254,443
Dec 9, 2025100.81104.77100.42103.90103.291.66%159,498
Dec 8, 2025104.77105.97101.66102.20101.60-2.31%185,976
Dec 5, 2025106.25106.25103.40104.62104.00-1.54%160,479
Dec 4, 2025103.16106.47101.78106.25105.632.08%287,848
Dec 3, 202599.37106.1699.37104.09103.485.89%284,184
Dec 2, 202596.6499.7194.2198.3097.721.81%193,337
Dec 1, 202596.5097.3095.6096.5595.980.52%137,782
Nov 28, 202595.6096.5195.2996.0595.490.25%65,273
Nov 26, 202595.3896.8394.9395.8195.250.67%179,460
Nov 25, 202593.4896.4493.4895.1794.612.25%150,741
Nov 24, 202591.3194.1391.0093.0892.531.39%111,889
Nov 21, 202589.6592.0188.5891.8091.262.43%192,175
Nov 20, 202591.7492.3988.9289.6289.09-0.50%121,448
Nov 19, 202589.6991.1188.8490.0789.540.37%118,008
Nov 18, 202589.2591.3988.0089.7489.21-1.92%99,254
Nov 17, 202591.1692.7689.0191.5090.960.31%149,636
Nov 14, 202591.7392.5189.5791.2290.69-2.52%154,463
Nov 13, 202595.1695.8092.0593.5893.03-1.59%158,964
Nov 12, 202594.0396.0894.0395.0994.532.02%130,229
Nov 11, 202594.6295.9792.6193.2192.66-2.18%130,888
Nov 10, 202596.4997.6394.5395.2994.730.80%152,532
Nov 7, 202590.9094.9290.8994.5393.983.06%171,005
Nov 6, 202593.5194.5791.6091.7291.18-0.91%127,284
Nov 5, 202590.4992.9190.3792.5692.021.44%133,705
Nov 4, 202591.1393.1188.9991.2590.72-2.21%172,036
Nov 3, 202591.7593.9190.8093.3192.763.07%187,611
Oct 31, 202589.3691.6387.8990.5390.002.14%185,940
Oct 30, 202591.7391.8887.9388.6388.11-4.32%209,532
Oct 29, 202593.5895.9792.0092.6392.09-1.02%190,103
Oct 28, 202593.3894.3892.3093.5893.030.54%305,975
Oct 27, 202595.1595.4791.9593.0892.53-2.83%294,025
Oct 24, 202592.0997.6091.4295.7995.232.87%637,529
Oct 23, 202587.1497.5785.8293.1291.8119.55%925,931
Oct 22, 202579.5080.1577.2477.9076.80-2.33%155,876
Oct 21, 202579.0680.3678.0879.7578.63-0.31%107,569
Oct 20, 202579.2880.3279.2880.0078.872.47%81,436
Oct 17, 202578.4579.9177.3778.0776.97-1.87%99,652
Oct 16, 202580.0080.5078.2579.5678.44-0.55%108,749
Oct 15, 202579.8480.6379.3180.0078.870.20%95,237
Oct 14, 202578.0580.3577.9779.8478.72-0.06%100,088