Education
About Us
Working with TipRanks
Follow Us
Kaiser Aluminum Corp (KALU)
NASDAQ:KALU
Time Period
1Y
Events
Historical Prices
Rows:
Aug 26, 2025
78.38
79.86
78.38
79.31
79.31
+0.93%
82,560
0.66
Aug 25, 2025
79.29
80.30
78.44
78.58
78.58
-1.24%
67,761
0.54
Aug 22, 2025
75.83
80.37
75.51
79.57
79.57
+5.00%
183,910
1.47
Aug 21, 2025
74.40
76.31
74.00
75.78
75.78
+1.58%
93,249
0.74
Aug 20, 2025
74.78
75.12
73.72
74.60
74.60
-0.39%
50,776
0.40
Aug 19, 2025
74.11
74.92
73.98
74.90
74.90
+0.60%
47,404
0.37
Aug 18, 2025
74.67
75.22
73.80
74.45
74.45
-1.13%
65,714
0.51
Aug 15, 2025
75.96
75.96
74.59
75.30
75.30
-0.32%
107,858
0.85
Aug 14, 2025
76.01
76.60
74.38
75.54
75.54
-1.65%
84,785
0.66
Aug 13, 2025
75.52
77.32
75.11
76.81
76.81
+2.80%
136,737
1.08
Aug 12, 2025
73.64
75.05
72.99
74.72
74.72
+3.15%
79,329
0.62
Aug 11, 2025
73.54
74.17
71.44
72.44
72.44
-2.02%
89,140
0.69
Aug 08, 2025
74.01
75.35
73.77
73.93
73.93
+0.46%
89,222
0.69
Aug 07, 2025
74.00
74.54
71.96
73.59
73.59
+0.63%
144,693
1.12
Aug 06, 2025
74.77
74.77
73.00
73.13
73.13
-0.85%
121,772
0.94
Aug 05, 2025
73.38
74.23
72.38
73.76
73.76
+1.15%
148,927
1.15
Aug 04, 2025
74.65
74.65
72.50
72.92
72.92
-1.26%
139,576
1.07
Aug 01, 2025
75.55
76.15
73.72
73.85
73.85
-4.48%
123,972
0.95
Jul 31, 2025
76.49
77.57
75.07
77.31
77.31
-0.71%
267,793
2.06
Jul 30, 2025
79.78
80.93
77.63
77.86
77.86
-2.20%
165,862
1.25
Jul 29, 2025
83.01
83.47
79.50
79.61
79.61
-3.22%
149,143
1.10
Jul 28, 2025
83.00
84.00
81.86
82.26
82.26
-0.78%
136,038
1.00
Jul 25, 2025
86.45
86.89
82.82
82.91
82.91
-5.08%
185,162
1.31
Jul 24, 2025
97.00
97.00
87.42
88.12
87.35
-4.04%
233,970
1.65
Jul 23, 2025
93.48
93.56
91.40
92.64
91.83
+1.11%
151,002
1.06
Jul 22, 2025
92.18
93.47
91.85
92.43
91.62
+1.87%
111,541
0.77
Jul 21, 2025
90.64
92.60
90.37
91.53
90.73
+2.96%
119,561
0.83
Jul 18, 2025
91.07
91.30
89.21
89.68
88.90
+0.41%
136,117
0.94
Jul 17, 2025
87.69
90.84
87.69
90.10
89.31
+2.89%
110,113
0.75
Jul 16, 2025
87.75
88.95
85.87
88.34
87.57
+1.73%
142,428
0.96
Jul 15, 2025
88.94
89.04
87.32
87.61
86.84
-0.34%
134,806
0.90
Jul 14, 2025
87.67
88.94
86.50
88.68
87.90
+1.11%
145,474
0.97
Jul 11, 2025
88.37
89.65
87.69
88.48
87.71
-0.08%
146,655
0.96
Jul 10, 2025
87.54
89.67
87.49
89.33
88.55
+3.56%
98,409
0.63
Jul 09, 2025
86.94
87.36
86.14
87.02
86.26
+1.79%
88,706
0.55
Jul 08, 2025
83.50
86.85
83.50
86.24
85.49
+4.59%
135,986
0.83
Jul 07, 2025
83.53
85.01
82.85
83.18
82.45
-2.02%
84,519
0.51
Jul 03, 2025
84.19
85.96
82.71
85.64
84.89
+2.64%
67,310
0.40
Jul 02, 2025
82.78
84.60
82.78
84.17
83.43
+3.26%
136,770
0.80
Jul 01, 2025
79.70
83.41
79.44
82.23
81.51
+3.82%
176,067
1.03
Jun 30, 2025
81.04
81.45
79.86
79.90
79.20
-0.43%
217,076
1.28
Jun 27, 2025
80.31
81.90
78.85
80.95
80.24
+2.13%
320,747
1.93
Jun 26, 2025
77.36
80.27
77.14
79.96
79.26
+5.22%
98,948
0.60
Jun 25, 2025
76.64
77.31
75.76
76.66
75.99
+0.52%
65,049
0.39
Jun 24, 2025
77.47
77.75
76.57
76.94
76.27
+1.37%
88,317
0.53
Jun 23, 2025
74.76
76.58
74.10
76.57
75.90
+3.32%
116,889
0.69
Jun 20, 2025
76.29
76.51
73.80
74.76
74.11
+0.27%
402,285
2.45
Jun 18, 2025
76.36
77.09
74.72
75.22
74.56
-0.96%
119,225
0.73
Jun 17, 2025
75.91
78.54
75.85
76.62
75.95
+1.40%
87,551
0.53
Jun 16, 2025
77.47
77.82
75.25
76.23
75.56
+0.83%
107,811
0.66
Rows: