Advertisement
U.S. markets closed

Kaiser Aluminum Corporation (KALU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
89.36+1.16 (+1.32%)
At close: 04:00PM EDT
89.36 0.00 (0.00%)
After hours: 04:39PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202488.2090.6188.2089.3689.36159,800
Mar 27, 202485.7888.4485.7888.2088.20146,300
Mar 26, 202485.0385.6983.5785.1685.16150,900
Mar 25, 202482.4584.7282.2584.0684.06152,900
Mar 22, 202481.4381.5180.3781.1381.13106,600
Mar 21, 202482.5082.9881.3982.0682.06115,000
Mar 20, 202478.9082.5378.7382.0882.08159,500
Mar 19, 202477.5479.2376.6579.2379.23188,100
Mar 18, 202479.0279.3677.4078.1778.17150,800
Mar 15, 202476.7479.0976.7478.3078.301,008,700
Mar 14, 202477.5777.8175.1077.0977.09272,500
Mar 13, 202476.5878.9076.4877.7277.72238,100
Mar 12, 202477.2177.2175.4076.1976.19192,500
Mar 11, 202474.1877.2573.5276.7576.75217,300
Mar 08, 202476.7277.3174.5475.4675.4694,000
Mar 07, 202473.2475.5773.2475.4875.48132,800
Mar 06, 202473.1673.9071.7772.7372.73136,600
Mar 05, 202470.2971.9469.9671.7671.76139,300
Mar 04, 202473.4173.9471.2771.2771.27113,100
Mar 01, 202473.1273.9671.9173.5973.59110,100
Feb 29, 202471.7172.6970.8972.5272.52137,500
Feb 28, 202469.5771.1069.4770.2870.28121,000
Feb 27, 202473.2973.2970.8170.8270.82117,200
Feb 26, 202470.3872.1969.7672.0972.09160,700
Feb 23, 202471.0071.3669.7271.1371.13150,500
Feb 22, 202468.4073.6962.8370.6170.61262,800
Feb 21, 202466.0267.5965.8466.0866.08134,100
Feb 20, 202464.5465.8563.4065.7765.77113,100
Feb 16, 202465.0067.5065.0066.0666.0696,600
Feb 15, 202463.4765.6563.4465.5565.55155,500
Feb 14, 202462.8564.1462.1363.3963.39161,200
Feb 13, 202462.4666.7660.7161.4461.44113,500
Feb 12, 202465.1066.5265.1065.4965.4996,600
Feb 09, 202464.8265.1163.5064.6864.6868,900
Feb 08, 202463.8765.3662.6464.8564.8565,500
Feb 07, 202464.3864.3862.4763.5263.5294,500
Feb 06, 202463.0465.0663.0164.5164.5179,200
Feb 05, 202463.9964.1562.0463.2063.2075,900
Feb 02, 202464.8566.0764.1565.6665.6664,700
Feb 01, 202465.5566.5764.0966.2966.2972,600
Jan 31, 202467.6068.3064.9064.9064.90102,500
Jan 30, 202467.8168.0067.1667.5067.5048,800
Jan 29, 202467.9468.8366.6868.7468.7468,100
Jan 26, 202468.0968.4267.0267.9467.9470,500
Jan 25, 202467.3067.3565.0866.8766.87112,100
Jan 24, 202466.7266.8564.2365.9365.93114,500
Jan 24, 20240.77 Dividend
Jan 23, 202465.7867.7665.7866.6065.83166,100
Jan 22, 202462.7165.6562.5765.1964.44150,200
Jan 19, 202461.2462.6960.0562.6161.8991,400
Jan 18, 202460.5962.5359.5260.5259.8263,700
Jan 17, 202460.6961.5259.8160.3059.6099,800
Jan 16, 202462.9263.1761.6862.0061.2897,400
Jan 12, 202464.9865.8763.5163.8563.1160,800
Jan 11, 202462.9564.1362.0063.6962.95105,500
Jan 10, 202463.5163.9062.6463.4962.7697,700
Jan 09, 202464.7465.5563.7863.9363.1970,500
Jan 08, 202464.2566.0863.7966.0865.32106,100
Jan 05, 202464.4166.5763.2164.6663.9172,000
Jan 04, 202465.9766.5765.1065.2364.4872,900
Jan 03, 202469.2269.2265.8766.0165.25105,800
Jan 02, 202470.2872.0769.9870.3069.4992,700
Dec 29, 202372.8073.0870.6071.1970.3796,100
Dec 28, 202372.9973.7372.4773.0872.2457,900
Dec 27, 202372.8673.4772.3873.4772.6271,000
Dec 26, 202371.4272.9271.3372.5371.6964,600
Dec 22, 202370.0371.3369.9971.0170.1970,400
Dec 21, 202369.5869.7268.8569.5468.7474,200
Dec 20, 202369.4371.7668.5068.6567.86104,400
Dec 19, 202367.9670.1067.9669.8469.03114,800
Dec 18, 202367.8168.5866.1967.1366.35155,200
Dec 15, 202368.5568.9266.9767.2266.441,125,800
Dec 14, 202366.8270.0066.6067.7666.98232,200
Dec 13, 202359.7165.5059.7164.8564.10200,800
Dec 12, 202361.5561.7159.5660.5059.80137,500
Dec 11, 202360.1863.1859.6362.0061.28204,300
Dec 08, 202359.1360.5859.1360.0059.3190,500
Dec 07, 202358.4659.7158.2059.0058.3287,600
Dec 06, 202359.1660.5558.3958.4857.80112,400
Dec 05, 202361.0161.0158.4358.5557.8799,400
Dec 04, 202359.4361.7359.4361.2760.56111,300
Dec 01, 202358.3660.8058.3660.0759.38133,700
Nov 30, 202357.5359.6657.5258.4857.8085,000
Nov 29, 202359.0359.9057.5957.6456.97114,700
Nov 28, 202358.9559.3357.5558.0857.41160,800
Nov 27, 202359.3759.6558.3958.5957.9181,500
Nov 24, 202359.3860.0659.0059.6658.9731,000
Nov 22, 202359.7360.2459.2659.7359.0458,900
Nov 21, 202360.0661.0159.4659.5358.8474,000
Nov 20, 202361.2561.7660.2660.7860.0855,800
Nov 17, 202360.5063.3460.0860.7660.06110,900
Nov 16, 202361.5861.5858.9459.2258.5478,100
Nov 15, 202361.3563.0760.9562.2661.5491,800
Nov 14, 202358.0061.1357.5460.9560.25119,200
Nov 13, 202355.9256.7954.5955.9555.3079,300
Nov 10, 202356.7856.7855.5455.7355.09145,800
Nov 09, 202357.8957.8955.5656.2355.58102,900
Nov 08, 202358.0858.2255.6857.1956.5362,600
Nov 07, 202358.9059.2556.8857.8557.1870,500
Nov 06, 202359.3360.1658.4159.5858.89107,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...