Education
About Us
Working with TipRanks
Follow Us
Kaiser Aluminum (KALU)
:KALU
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
109.13
110.20
106.13
109.91
109.91
+1.03%
201,095
1.23
Dec 12, 2025
109.93
110.94
108.35
108.79
108.79
-0.68%
175,752
1.08
Dec 11, 2025
106.36
110.24
106.36
109.53
109.53
+2.91%
185,471
1.16
Dec 10, 2025
103.75
107.81
103.75
106.43
106.43
+2.44%
254,443
1.61
Dec 09, 2025
100.81
104.77
100.42
103.90
103.90
+1.66%
159,498
1.02
Dec 08, 2025
104.77
105.97
101.66
102.20
102.20
-2.31%
185,976
1.20
Dec 05, 2025
106.25
106.25
103.40
104.62
104.62
-1.54%
160,479
1.04
Dec 04, 2025
103.16
106.47
101.78
106.25
106.25
+2.08%
287,848
1.91
Dec 03, 2025
99.37
106.16
99.37
104.09
104.09
+5.89%
284,184
1.93
Dec 02, 2025
96.64
99.71
94.21
98.30
98.30
+1.81%
193,337
1.33
Dec 01, 2025
96.50
97.30
95.60
96.55
96.55
+0.52%
137,782
0.95
Nov 28, 2025
95.60
96.51
95.29
96.05
96.05
+0.25%
65,273
0.45
Nov 26, 2025
95.38
96.83
94.93
95.81
95.81
+0.67%
179,460
1.25
Nov 25, 2025
93.48
96.44
93.48
95.17
95.17
+2.25%
150,741
1.06
Nov 24, 2025
91.31
94.13
91.00
93.08
93.08
+1.39%
111,889
0.79
Nov 21, 2025
89.65
92.01
88.58
91.80
91.80
+2.43%
192,175
1.38
Nov 20, 2025
91.74
92.39
88.92
89.62
89.62
-0.50%
121,448
0.86
Nov 19, 2025
89.69
91.11
88.84
90.07
90.07
+0.37%
118,008
0.84
Nov 18, 2025
89.25
91.39
88.00
89.74
89.74
-1.92%
99,254
0.71
Nov 17, 2025
91.16
92.76
89.01
91.50
91.50
+0.31%
149,636
1.09
Nov 14, 2025
91.73
92.51
89.57
91.22
91.22
-2.52%
154,463
1.13
Nov 13, 2025
95.16
95.80
92.05
93.58
93.58
-1.59%
158,964
1.17
Nov 12, 2025
94.03
96.08
94.03
95.09
95.09
+2.02%
130,229
0.97
Nov 11, 2025
94.62
95.97
92.61
93.21
93.21
-2.18%
130,888
0.97
Nov 10, 2025
96.49
97.63
94.53
95.29
95.29
+0.80%
152,532
1.14
Nov 07, 2025
90.90
94.92
90.89
94.53
94.53
+3.06%
171,005
1.29
Nov 06, 2025
93.51
94.57
91.60
91.72
91.72
-0.91%
127,284
0.97
Nov 05, 2025
90.49
92.91
90.37
92.56
92.56
+1.44%
133,705
1.01
Nov 04, 2025
91.13
93.11
88.99
91.25
91.25
-2.21%
172,036
1.31
Nov 03, 2025
91.75
93.91
90.80
93.31
93.31
+3.07%
187,611
1.44
Oct 31, 2025
89.36
91.63
87.89
90.53
90.53
+2.14%
185,915
1.43
Oct 30, 2025
91.73
91.88
87.93
88.63
88.63
-4.32%
209,532
1.63
Oct 29, 2025
93.58
95.97
92.00
92.63
92.63
-1.02%
190,102
1.47
Oct 28, 2025
93.38
94.38
92.30
93.58
93.58
+0.54%
305,972
2.40
Oct 27, 2025
95.15
95.47
91.95
93.08
93.08
-2.83%
294,021
2.35
Oct 24, 2025
92.09
97.60
91.42
95.79
95.79
+3.72%
637,529
5.44
Oct 23, 2025
87.14
97.57
85.82
93.12
92.35
+20.54%
925,931
8.79
Oct 22, 2025
79.50
80.15
77.24
77.90
77.25
-1.51%
155,876
1.46
Oct 21, 2025
79.06
80.36
78.08
79.75
79.09
+0.52%
107,569
1.00
Oct 20, 2025
79.28
80.32
79.28
80.00
79.34
+3.33%
81,436
0.76
Oct 17, 2025
78.45
79.91
77.37
78.07
77.42
-1.05%
99,652
0.92
Oct 16, 2025
80.00
80.50
78.25
79.56
78.90
+0.28%
108,749
1.00
Oct 15, 2025
79.84
80.63
79.31
80.00
79.34
+1.04%
95,237
0.88
Oct 14, 2025
78.05
80.35
77.97
79.84
79.18
+0.77%
100,088
0.91
Oct 13, 2025
78.58
81.50
78.06
79.89
79.23
+5.06%
104,685
0.95
Oct 10, 2025
77.34
78.43
76.46
76.68
76.04
-0.32%
126,042
1.14
Oct 09, 2025
82.99
83.55
77.56
77.57
76.93
-4.68%
136,771
1.24
Oct 08, 2025
79.10
82.39
78.80
82.06
81.38
+6.96%
110,407
1.00
Oct 07, 2025
76.15
78.40
75.51
77.36
76.72
+1.90%
71,853
0.65
Oct 06, 2025
79.21
79.40
76.55
76.55
75.92
-1.50%
61,722
0.55
Rows: