Kaiser Aluminum (KALU)
NASDAQ:KALU
Want to see KALU full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
166.42
171.05
166.36
169.38
169.38
+0.25%
185,523
0.74
May 20, 2026
165.59
168.96
162.20
168.95
168.95
+3.65%
209,241
0.82
May 19, 2026
163.90
166.15
157.54
163.00
163.00
-2.04%
285,960
1.11
May 18, 2026
169.29
174.07
165.16
166.40
166.40
-1.71%
183,185
0.70
May 15, 2026
173.07
173.58
167.48
169.29
169.29
-4.81%
193,749
0.74
May 14, 2026
181.22
181.99
176.26
177.84
177.84
-0.88%
138,984
0.54
May 13, 2026
175.51
181.75
175.51
179.42
179.42
+1.74%
212,751
0.82
May 12, 2026
178.77
178.77
172.30
176.36
176.36
-2.23%
239,005
0.93
May 11, 2026
182.43
183.00
178.48
180.39
180.39
+0.03%
260,359
1.02
May 08, 2026
179.61
180.66
175.01
180.33
180.33
+2.37%
134,618
0.53
May 07, 2026
182.87
183.00
175.72
176.16
176.16
-2.36%
268,652
1.05
May 06, 2026
180.47
183.00
177.00
180.42
180.42
+2.56%
190,523
0.74
May 05, 2026
172.80
177.42
171.25
175.92
175.92
+3.84%
196,580
0.76
May 04, 2026
172.27
172.53
165.94
169.42
169.42
-2.48%
426,718
1.67
May 01, 2026
170.55
174.70
168.50
173.72
173.72
+1.93%
252,900
0.99
Apr 30, 2026
166.44
170.82
162.14
170.43
170.43
-1.21%
325,175
1.28
Apr 29, 2026
172.32
175.00
170.97
172.52
172.52
-0.16%
245,398
0.97
Apr 28, 2026
173.29
174.17
169.62
172.80
172.80
-1.22%
248,375
0.98
Apr 27, 2026
178.13
179.88
172.67
174.94
174.94
-1.64%
529,729
2.14
Apr 24, 2026
166.84
181.47
166.70
177.86
177.86
+8.41%
452,663
1.87
Apr 23, 2026
168.64
177.23
160.79
164.84
164.07
+1.11%
674,146
2.88
Apr 22, 2026
156.75
165.42
154.94
163.03
162.27
+6.40%
471,977
2.06
Apr 21, 2026
153.06
157.37
151.15
153.22
152.50
+0.80%
339,219
1.50
Apr 20, 2026
147.80
152.21
145.24
152.01
151.30
+2.47%
350,929
1.57
Apr 17, 2026
144.25
148.65
140.14
148.35
147.66
+2.98%
258,667
1.17
Apr 16, 2026
141.16
146.83
139.96
144.06
143.39
+4.37%
324,702
1.51
Apr 15, 2026
142.26
142.38
137.80
138.03
137.39
-3.11%
199,827
0.93
Apr 14, 2026
143.60
143.60
141.59
142.46
141.79
-0.67%
148,549
0.69
Apr 13, 2026
142.01
143.42
139.15
143.42
142.75
+0.53%
141,925
0.66
Apr 10, 2026
143.30
144.52
142.17
142.67
142.00
+0.44%
105,605
0.49
Apr 09, 2026
137.46
143.86
136.67
142.04
141.38
+3.17%
193,482
0.90
Apr 08, 2026
139.41
140.00
134.80
137.68
137.04
+4.32%
283,688
1.33
Apr 07, 2026
130.67
133.37
129.81
131.98
131.36
+1.22%
209,781
0.99
Apr 06, 2026
130.84
131.36
127.78
130.39
129.78
-0.94%
143,831
0.67
Apr 03, 2026
126.19
133.00
126.02
131.62
131.01
0.00%
0
0.00
Apr 02, 2026
126.19
133.00
126.02
131.62
131.01
+0.47%
280,895
1.29
Apr 01, 2026
123.06
131.62
122.57
131.01
130.40
+8.71%
374,897
1.75
Mar 31, 2026
117.37
122.12
116.07
120.51
119.95
+5.12%
175,712
0.83
Mar 30, 2026
118.18
121.19
114.45
114.64
114.10
+0.07%
246,496
1.18
Mar 27, 2026
113.15
115.81
112.70
114.56
114.02
-0.27%
113,873
0.54
Mar 26, 2026
114.85
116.74
114.31
114.87
114.33
-2.83%
142,340
0.67
Mar 25, 2026
116.20
118.77
115.09
118.22
117.67
+3.74%
234,309
1.12
Mar 24, 2026
110.16
114.10
109.51
113.96
113.43
+2.31%
248,242
1.21
Mar 23, 2026
111.15
115.24
111.00
111.39
110.87
+4.06%
210,920
1.04
Mar 20, 2026
111.60
113.34
105.45
107.04
106.54
-4.40%
782,694
4.05
Mar 19, 2026
112.82
113.81
108.94
111.97
111.45
-3.21%
303,397
1.58
Mar 18, 2026
118.98
118.98
115.16
115.68
115.14
-3.24%
264,916
1.35
Mar 17, 2026
120.61
122.98
119.45
119.55
118.99
+0.80%
178,837
0.90
Mar 16, 2026
118.88
121.41
117.69
118.60
118.05
+0.88%
208,048
1.05
Mar 13, 2026
122.72
125.00
116.73
117.57
117.02
-2.83%
209,157
1.05
Rows: