Skip to main content
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
172.80
-2.14 (-1.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026173.29174.17169.62172.80172.80-1.22%248,351
Apr 27, 2026178.13179.88172.67174.94174.94-1.64%529,296
Apr 24, 2026166.84181.47166.70177.86177.867.90%451,010
Apr 23, 2026168.64177.23160.79164.84164.071.11%673,977
Apr 22, 2026156.75165.42154.94163.03162.276.40%471,977
Apr 21, 2026153.06157.37151.15153.22152.500.80%339,219
Apr 20, 2026147.80152.21145.24152.01151.302.47%350,929
Apr 17, 2026144.25148.65140.14148.35147.662.98%258,667
Apr 16, 2026141.16146.83139.96144.06143.394.37%324,702
Apr 15, 2026142.26142.38137.80138.03137.39-3.11%199,827
Apr 14, 2026143.60143.60141.59142.46141.79-0.67%148,549
Apr 13, 2026142.01143.42139.15143.42142.750.53%141,925
Apr 10, 2026143.30144.52142.17142.67142.000.44%105,605
Apr 9, 2026137.46143.86136.67142.04141.383.17%193,482
Apr 8, 2026139.41140.00134.80137.68137.044.32%283,688
Apr 7, 2026130.67133.37129.81131.98131.361.22%209,781
Apr 6, 2026130.84131.36127.78130.39129.78-0.93%143,831
Apr 2, 2026126.19133.00126.02131.62131.010.47%280,895
Apr 1, 2026123.06131.62122.57131.01130.408.71%374,897
Mar 31, 2026117.37122.12116.07120.51119.955.12%175,712
Mar 30, 2026118.18121.19114.45114.64114.100.07%246,496
Mar 27, 2026113.15115.81112.70114.56114.02-0.27%113,873
Mar 26, 2026114.85116.74114.31114.87114.33-2.83%142,340
Mar 25, 2026116.20118.77115.09118.22117.673.74%234,309
Mar 24, 2026110.16114.10109.51113.96113.432.31%248,242
Mar 23, 2026111.15115.24111.00111.39110.874.06%210,920
Mar 20, 2026111.60113.34105.45107.04106.54-4.40%782,694
Mar 19, 2026112.82113.81108.94111.97111.45-3.21%303,397
Mar 18, 2026118.98118.98115.16115.68115.14-3.24%264,916
Mar 17, 2026120.61122.98119.45119.55118.990.80%178,837
Mar 16, 2026118.88121.41117.69118.60118.050.88%208,048
Mar 13, 2026122.72125.00116.73117.57117.02-2.83%209,157
Mar 12, 2026125.04127.75120.40121.00120.43-5.14%210,377
Mar 11, 2026125.08127.76123.33127.55126.951.97%159,420
Mar 10, 2026123.07128.24122.85125.09124.511.24%181,433
Mar 9, 2026119.56124.97118.51123.56122.980.71%174,311
Mar 6, 2026122.33124.37119.72122.69122.12-2.50%237,664
Mar 5, 2026128.45129.74125.10125.84125.25-3.76%184,094
Mar 4, 2026134.57136.73130.23130.76130.15-1.37%263,972
Mar 3, 2026132.61134.95126.01132.58131.96-1.76%166,253
Mar 2, 2026129.11135.35127.51134.96134.333.70%192,101
Feb 27, 2026130.07131.69128.17130.14129.53-0.70%199,931
Feb 26, 2026130.79131.50128.14131.06130.45-0.80%229,768
Feb 25, 2026130.78132.30128.44132.12131.502.84%204,758
Feb 24, 2026126.20130.66126.20128.47127.872.10%246,631
Feb 23, 2026125.69126.95117.00125.83125.24-2.47%415,733
Feb 20, 2026124.51129.16120.03129.02128.421.55%344,980
Feb 19, 2026123.01134.49120.00127.05126.46-8.85%490,853
Feb 18, 2026142.27146.98138.55139.38138.73-0.85%359,628
Feb 17, 2026138.35141.32133.73140.57139.910.11%216,981
Feb 13, 2026132.54140.44130.04140.41139.750.24%201,484
Feb 12, 2026146.68150.00138.51140.07139.42-3.21%206,764
Feb 11, 2026142.97145.63139.72144.71144.033.25%169,460
Feb 10, 2026141.51143.07138.92140.15139.50-1.61%136,461
Feb 9, 2026140.49144.93139.29142.44141.772.84%210,874
Feb 6, 2026133.00138.96133.00138.51137.865.72%298,698
Feb 5, 2026135.29136.99129.65131.01130.40-5.07%279,655
Feb 4, 2026140.24143.02137.60138.00137.36-0.62%220,645
Feb 3, 2026134.51139.72132.39138.86138.215.30%225,370
Feb 2, 2026121.89133.74120.49131.87131.257.54%287,735
Jan 30, 2026122.92125.47118.83122.62122.05-3.39%229,468
Jan 29, 2026125.38130.00123.63126.92126.332.93%226,848
Jan 28, 2026125.00125.44122.56123.31122.730.24%153,414
Jan 27, 2026122.53124.99119.82123.01122.44-0.41%123,865
Jan 26, 2026128.95128.95123.33123.52122.94-3.05%152,610
Jan 23, 2026130.21130.21125.62127.41126.81-2.90%140,549
Jan 22, 2026134.18135.48131.07131.21129.83-1.46%143,694
Jan 21, 2026129.44133.19129.04133.16131.764.37%173,108
Jan 20, 2026126.31129.43125.14127.59126.25-0.51%112,977
Jan 16, 2026130.23130.77126.05128.24126.89-2.27%162,359
Jan 15, 2026127.11132.54125.86131.22129.842.79%152,795
Jan 14, 2026126.24128.60125.96127.66126.321.00%121,831
Jan 13, 2026126.37127.62124.00126.39125.06-0.34%145,971
Jan 12, 2026123.40127.24123.04126.82125.493.05%150,291
Jan 9, 2026122.81124.67122.20123.07121.780.38%153,681
Jan 8, 2026121.02124.48119.01122.60121.31-0.16%201,583
Jan 7, 2026120.89123.00119.29122.80121.510.38%191,285
Jan 6, 2026121.59123.38120.33122.33121.041.21%306,388
Jan 5, 2026121.00124.27120.66120.87119.600.47%227,015
Jan 2, 2026116.31120.43115.16120.30119.044.74%191,156
Dec 31, 2025118.48118.48114.83114.86113.65-2.75%135,775
Dec 30, 2025118.86119.13117.56118.11116.870.20%174,630
Dec 29, 2025116.21118.33115.10117.88116.640.28%179,063
Dec 26, 2025117.29118.27116.26117.55116.310.59%104,410
Dec 24, 2025116.74117.58115.92116.86115.630.19%76,891
Dec 23, 2025116.25117.72115.89116.64115.410.50%169,218
Dec 22, 2025115.91118.07115.20116.06114.841.70%183,817
Dec 19, 2025112.35115.33112.13114.12112.921.58%609,106
Dec 18, 2025111.10113.55110.42112.35111.171.14%250,784
Dec 17, 2025111.79113.52109.57111.08109.91-0.64%219,653
Dec 16, 2025108.60112.44108.27111.79110.611.71%280,438
Dec 15, 2025109.13110.20106.13109.91108.751.03%201,095
Dec 12, 2025109.93110.94108.35108.79107.65-0.68%175,752
Dec 11, 2025106.36110.24106.36109.53108.382.91%185,471
Dec 10, 2025103.75107.81103.75106.43105.312.44%254,443
Dec 9, 2025100.81104.77100.42103.90102.811.66%159,498
Dec 8, 2025104.77105.97101.66102.20101.13-2.31%185,976
Dec 5, 2025106.25106.25103.40104.62103.52-1.54%160,479
Dec 4, 2025103.16106.47101.78106.25105.132.08%287,848
Dec 3, 202599.37106.1699.37104.09103.005.89%284,184