Kaiser Aluminum (KALU)
NASDAQ:KALU
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
142.01
143.42
139.15
143.42
143.42
+0.53%
141,925
0.66
Apr 10, 2026
143.30
144.52
142.17
142.67
142.67
+0.44%
105,605
0.49
Apr 09, 2026
137.46
143.86
136.67
142.04
142.04
+3.17%
193,482
0.90
Apr 08, 2026
139.41
140.00
134.80
137.68
137.68
+4.32%
283,675
1.34
Apr 07, 2026
130.67
133.37
129.81
131.98
131.98
+1.22%
209,781
0.99
Apr 06, 2026
130.84
131.36
127.78
130.39
130.39
-0.93%
143,831
0.68
Apr 03, 2026
126.19
133.00
126.02
131.62
131.62
0.00%
0
0.00
Apr 02, 2026
126.19
133.00
126.02
131.62
131.62
+0.47%
280,895
1.30
Apr 01, 2026
123.06
131.62
122.57
131.01
131.01
+8.71%
374,897
1.75
Mar 31, 2026
117.37
122.12
116.07
120.51
120.51
+5.12%
175,712
0.83
Mar 30, 2026
118.18
121.19
114.45
114.64
114.64
+0.07%
246,496
1.18
Mar 27, 2026
113.15
115.81
112.70
114.56
114.56
-0.27%
113,838
0.54
Mar 26, 2026
114.85
116.74
114.31
114.87
114.87
-2.83%
142,338
0.68
Mar 25, 2026
116.20
118.77
115.09
118.22
118.22
+3.74%
234,297
1.12
Mar 24, 2026
110.16
114.10
109.51
113.96
113.96
+2.31%
219,252
1.07
Mar 23, 2026
111.15
115.24
111.00
111.39
111.39
+4.06%
210,918
1.04
Mar 20, 2026
111.60
113.34
105.45
107.04
107.04
-4.40%
782,609
4.05
Mar 19, 2026
112.82
113.81
108.94
111.97
111.97
-3.21%
300,049
1.57
Mar 18, 2026
118.98
118.98
115.16
115.68
115.68
-3.24%
263,631
1.34
Mar 17, 2026
120.61
122.98
119.45
119.55
119.55
+0.80%
178,816
0.90
Mar 16, 2026
118.88
121.41
117.69
118.60
118.60
+0.88%
208,037
1.05
Mar 13, 2026
122.72
125.00
116.73
117.57
117.57
-2.83%
209,051
1.05
Mar 12, 2026
125.04
127.75
120.40
121.00
121.00
-5.14%
210,367
1.06
Mar 11, 2026
125.08
127.76
123.33
127.55
127.55
+1.97%
158,267
0.79
Mar 10, 2026
123.07
128.24
122.85
125.09
125.09
+1.24%
181,430
0.91
Mar 09, 2026
119.56
124.97
118.51
123.56
123.56
+0.71%
174,309
0.87
Mar 06, 2026
122.33
124.37
119.72
122.69
122.69
-2.50%
237,664
1.19
Mar 05, 2026
128.45
129.74
125.10
125.84
125.84
-3.76%
184,094
0.92
Mar 04, 2026
134.57
136.73
130.23
130.76
130.76
-1.37%
263,972
1.33
Mar 03, 2026
132.61
134.95
126.01
132.58
132.58
-1.76%
166,253
0.83
Mar 02, 2026
129.11
135.35
127.51
134.96
134.96
+3.70%
192,101
0.95
Feb 27, 2026
130.07
131.69
128.17
130.14
130.14
-0.70%
199,931
0.99
Feb 26, 2026
130.79
131.50
128.14
131.06
131.06
-0.80%
229,768
1.15
Feb 25, 2026
130.78
132.30
128.44
132.12
132.12
+2.84%
204,758
1.04
Feb 24, 2026
126.20
130.66
126.20
128.47
128.47
+2.10%
246,631
1.27
Feb 23, 2026
125.69
126.95
117.00
125.83
125.83
-2.47%
415,733
2.19
Feb 20, 2026
124.51
129.16
120.03
129.02
129.02
+1.55%
344,980
1.85
Feb 19, 2026
123.01
134.49
120.00
127.05
127.05
-8.85%
490,853
2.71
Feb 18, 2026
142.27
146.98
138.55
139.38
139.38
-0.85%
359,628
2.02
Feb 17, 2026
138.35
141.32
133.73
140.57
140.57
+0.11%
216,981
1.23
Feb 16, 2026
132.54
140.44
130.04
140.41
140.41
0.00%
0
0.00
Feb 13, 2026
132.54
140.44
130.04
140.41
140.41
+0.24%
201,484
1.14
Feb 12, 2026
146.68
150.00
138.51
140.07
140.07
-3.21%
206,764
1.17
Feb 11, 2026
142.97
145.63
139.72
144.71
144.71
+1.59%
169,460
0.96
Feb 10, 2026
141.51
143.07
138.92
140.15
140.15
-1.61%
136,461
0.77
Feb 09, 2026
140.49
144.93
139.29
142.44
142.44
+2.84%
210,874
1.21
Feb 06, 2026
133.00
138.96
133.00
138.51
138.51
+5.72%
298,698
1.73
Feb 05, 2026
135.29
136.99
129.65
131.01
131.01
-5.07%
279,655
1.64
Feb 04, 2026
140.24
143.02
137.60
138.00
138.00
-0.62%
220,613
1.30
Feb 03, 2026
134.51
139.72
132.39
138.86
138.86
+5.30%
225,370
1.34
Rows: