Advertisement
Advertisement
U.S. markets open in 4 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kaiser Aluminum Corporation (KALU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.02-0.36 (-0.51%)
At close: 04:00PM EDT
70.02 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202269.4170.9469.2870.0270.02121,200
Oct 05, 202270.9471.2570.0170.3870.38181,600
Oct 04, 202268.3171.7768.3171.7271.72171,800
Oct 03, 202263.0766.7462.2966.6266.62175,800
Sep 30, 202262.5763.3261.2961.3561.35135,300
Sep 29, 202262.5463.2659.2462.5062.50140,000
Sep 28, 202263.0763.2261.9462.2562.25145,200
Sep 27, 202262.6564.5562.1362.6462.64116,000
Sep 26, 202263.1263.8661.3262.0562.05127,900
Sep 23, 202264.8364.8362.2963.3063.30146,000
Sep 22, 202267.7167.7165.9366.2666.2694,100
Sep 21, 202269.7370.3267.0467.0467.04145,200
Sep 20, 202271.1971.1969.2669.4869.4898,800
Sep 19, 202268.4672.8868.4672.4772.47149,700
Sep 16, 202273.5573.5568.9269.6469.64607,700
Sep 15, 202276.3877.8074.0174.1874.18211,700
Sep 14, 202280.2780.8676.1577.4877.48197,000
Sep 13, 202281.3583.6280.4781.0481.04195,500
Sep 12, 202278.3284.1278.3283.8683.86190,600
Sep 09, 202275.5277.6375.5177.2677.26119,400
Sep 08, 202272.0975.1071.4874.7174.71102,000
Sep 07, 202270.6672.8669.3872.4872.4875,700
Sep 06, 202270.8471.9768.8171.0471.04165,700
Sep 02, 202270.2471.7469.2269.5369.5388,600
Sep 01, 202270.8270.8268.4769.8869.88132,800
Aug 31, 202273.3273.3271.5971.7671.76109,500
Aug 30, 202274.6074.7671.6773.2773.27112,600
Aug 29, 202275.1375.8474.2175.1375.1375,600
Aug 26, 202279.6079.6075.9576.1776.1758,900
Aug 25, 202277.6579.6977.6579.1579.1560,000
Aug 24, 202277.0977.8276.1577.6577.6574,500
Aug 23, 202276.0578.8975.7677.3677.3687,500
Aug 22, 202276.5876.7772.7475.6775.67132,200
Aug 19, 202279.0579.0576.7577.9877.98115,900
Aug 18, 202278.3581.0177.9480.3580.35105,700
Aug 17, 202277.2278.0076.7377.8677.8696,600
Aug 16, 202278.7879.1577.8678.5478.54160,800
Aug 15, 202277.1779.2276.0678.1078.10168,500
Aug 12, 202276.5879.1776.3278.5078.50130,700
Aug 11, 202277.6178.6476.4876.6076.6090,600
Aug 10, 202273.3876.9472.5976.4776.47165,800
Aug 09, 202272.4072.4071.0171.6671.6675,200
Aug 08, 202273.0674.8472.0972.5272.52169,200
Aug 05, 202270.0072.7369.5572.6172.61148,100
Aug 04, 202272.3672.9670.1370.2370.23144,000
Aug 03, 202273.0973.1271.0172.4872.48162,500
Aug 02, 202274.8476.1572.6872.7172.71158,300
Aug 01, 202274.8475.4972.8874.9674.96164,100
Jul 29, 202276.1877.0475.3175.7775.77138,900
Jul 28, 202275.1575.9972.8375.5575.55152,700
Jul 27, 202272.9275.0272.9274.3574.35292,700
Jul 26, 202270.5273.5166.2573.5073.50843,300
Jul 25, 202272.8974.0071.5973.4073.40249,800
Jul 22, 202272.5373.4470.3871.4671.46197,200
Jul 22, 20220.77 Dividend
Jul 21, 202273.0873.9871.2272.8172.04195,300
Jul 20, 202274.8675.5672.8974.1673.38253,900
Jul 19, 202272.9775.6371.6674.6673.87312,500
Jul 18, 202276.4578.1271.9472.5971.82216,300
Jul 15, 202275.4375.6173.4674.7974.00241,100
Jul 14, 202273.0974.6272.2874.3773.58137,900
Jul 13, 202274.2075.8373.6775.1274.33120,700
Jul 12, 202271.9776.1271.9775.0774.2898,700
Jul 11, 202273.5273.6272.0473.2572.48148,000
Jul 08, 202277.9278.6473.3674.0273.24363,200
Jul 07, 202277.1280.1477.1278.3277.4971,300
Jul 06, 202276.7976.7973.0376.1175.31123,700
Jul 05, 202276.7377.0873.7976.7275.91185,000
Jul 01, 202277.7880.3376.4579.1278.28124,900
Jun 30, 202277.1879.7776.4479.0978.2597,300
Jun 29, 202281.0881.0877.5978.8978.06131,300
Jun 28, 202280.0481.3079.9880.9080.04113,900
Jun 27, 202278.1980.5877.1379.0778.23108,200
Jun 24, 202271.2477.3771.2477.2676.44523,800
Jun 23, 202274.0974.0969.4270.8770.12213,900
Jun 22, 202274.9175.3372.0374.2973.50133,800
Jun 21, 202279.6080.2176.3376.8676.05157,500
Jun 17, 202276.3377.7774.1477.3876.56466,500
Jun 16, 202284.2184.2175.3176.1475.33191,700
Jun 15, 202286.3987.1384.9085.6684.75135,300
Jun 14, 202287.8188.0984.4885.0984.19124,200
Jun 13, 202288.2089.9786.8187.8086.87160,300
Jun 10, 202292.5692.6790.4691.0390.07102,600
Jun 09, 202298.3698.3693.7093.7892.79103,500
Jun 08, 2022102.52102.5498.1799.3098.2584,900
Jun 07, 2022103.25104.30100.95103.14102.0599,100
Jun 06, 2022102.15104.64100.94104.58103.4776,500
Jun 03, 2022103.02104.6498.94101.24100.1775,900
Jun 02, 2022100.46103.99100.46103.83102.7389,900
Jun 01, 2022102.97103.7598.9999.9598.89104,100
May 31, 2022101.93103.7799.18102.17101.09133,000
May 27, 2022101.14102.54100.66102.08101.0078,000
May 26, 202298.70102.4498.70100.8599.78106,200
May 25, 202295.8598.3795.8497.9796.93152,200
May 24, 202298.0698.0694.5596.3895.36109,000
May 23, 202298.5799.2396.9798.8997.84122,600
May 20, 202296.9699.0492.7396.8395.81137,000
May 19, 202299.65100.7396.3096.4795.45185,000
May 18, 2022104.50107.41100.80101.24100.17192,000
May 17, 2022100.05104.4799.76104.47103.37115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement