KALU - Kaiser Aluminum Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202065.9166.3764.3466.3666.3644,000
May 21, 202066.4167.6265.9566.1266.1262,800
May 20, 202065.7766.6865.0166.6666.66137,300
May 19, 202066.1566.4564.5564.6364.63135,900
May 18, 202061.5767.8461.5767.1967.19176,100
May 15, 202058.1359.5657.3858.8458.84248,900
May 14, 202058.2659.7756.8258.3558.35137,600
May 13, 202062.5062.5059.3759.9159.9193,400
May 12, 202065.7667.2462.5562.5562.55114,600
May 11, 202067.6268.0865.1266.0566.05103,500
May 08, 202065.7469.6565.7469.4769.4796,200
May 07, 202065.6966.8264.5264.8364.8386,800
May 06, 202067.1867.9464.5264.6764.6778,600
May 05, 202067.2368.2566.6567.0767.07164,400
May 04, 202066.7168.3265.3665.8165.81216,600
May 01, 202070.4371.1666.2567.2467.24135,800
Apr 30, 202075.0279.3872.0372.2372.23105,500
Apr 29, 202073.6678.7073.6277.9877.98139,700
Apr 28, 202074.1975.1071.4271.6771.67114,400
Apr 27, 202071.8473.5771.6272.7072.70103,100
Apr 24, 202072.4873.9071.4771.7271.7273,800
Apr 23, 202074.1175.5572.2372.3572.3594,000
Apr 23, 20200.67 Dividend
Apr 22, 202073.7274.7973.0873.8073.13150,700
Apr 21, 202074.1175.9372.1273.1272.46148,100
Apr 20, 202081.2181.2172.8077.4676.76158,500
Apr 17, 202074.7075.7274.3275.6874.99148,800
Apr 16, 202073.0874.4671.3572.7472.08138,100
Apr 15, 202070.7972.5270.7972.1071.45130,100
Apr 14, 202072.5075.4972.5075.1274.44163,600
Apr 13, 202073.5373.9270.5672.5071.84128,900
Apr 09, 202073.8376.7073.5674.0073.33127,800
Apr 08, 202066.8473.1266.6172.1071.45133,600
Apr 07, 202068.2870.1264.5866.0465.44116,900
Apr 06, 202063.2966.0363.1465.2764.68134,900
Apr 03, 202062.9965.1258.8660.2759.72111,900
Apr 02, 202062.9466.6161.1763.4262.8498,400
Apr 01, 202066.9868.4462.3563.5863.00152,100
Mar 31, 202068.5571.6167.5369.2868.65115,400
Mar 30, 202069.0369.9667.0668.9368.30140,800
Mar 27, 202064.2069.5163.2467.9967.37180,300
Mar 26, 202063.8267.7563.5466.8066.19260,400
Mar 25, 202062.5964.4760.1963.0262.45205,800
Mar 24, 202059.5063.4159.5062.5061.93197,000
Mar 23, 202056.0857.8955.1057.0356.51168,500
Mar 20, 202063.0264.4754.5455.4554.95211,300
Mar 19, 202063.8766.5659.6362.8762.30176,400
Mar 18, 202066.5770.3061.9164.1763.59249,200
Mar 17, 202071.2176.1568.0370.8770.23193,500
Mar 16, 202078.7279.4069.8870.3269.68184,300
Mar 13, 202079.2084.3674.8184.1283.36182,100
Mar 12, 202075.8880.4273.6274.7474.06182,300
Mar 11, 202084.6885.3280.5082.4381.68191,500
Mar 10, 202083.1388.2381.1387.6486.84208,000
Mar 09, 202083.9785.1879.2080.4679.73148,600
Mar 06, 202090.1792.8387.6889.4788.66114,300
Mar 05, 202096.6096.6892.1993.2292.37123,000
Mar 04, 202098.1599.3797.0499.1698.26120,500
Mar 03, 202097.84101.2395.1296.5695.68135,900
Mar 02, 202094.9898.0894.8097.9797.08121,200
Feb 28, 202094.1398.2193.3094.5593.69217,600
Feb 27, 2020100.23101.0696.8696.8795.99136,800
Feb 26, 2020103.64105.77102.13102.37101.44100,700
Feb 25, 2020104.45107.36102.80103.46102.52199,100
Feb 24, 2020101.08104.47100.94104.21103.26171,600
Feb 21, 2020107.15107.38104.58104.83103.88318,300
Feb 20, 2020102.53112.00102.21107.39106.42276,700
Feb 19, 2020104.14105.80102.22102.56101.63212,000
Feb 18, 2020102.58104.94102.58104.05103.11167,200
Feb 14, 2020103.50103.87102.23103.30102.36105,700
Feb 13, 2020101.76103.66101.76103.59102.6559,500
Feb 12, 2020105.95106.13101.71102.22101.29194,200
Feb 11, 2020103.72106.51103.72105.14104.1951,400
Feb 10, 2020103.51104.32102.94103.45102.5155,100
Feb 07, 2020106.63106.87103.44104.02103.0877,800
Feb 06, 2020105.56107.98105.01107.31106.34138,400
Feb 05, 2020103.22105.80103.22105.24104.28118,300
Feb 04, 2020101.74102.91101.50101.89100.96144,500
Feb 03, 2020100.63101.59100.22100.4999.58104,500
Jan 31, 2020102.93103.49100.00100.1599.24103,400
Jan 30, 2020102.81104.19101.42103.45102.5184,300
Jan 29, 2020101.67104.94101.46104.25103.30191,800
Jan 28, 2020101.33102.08100.66101.05100.13214,000
Jan 27, 202099.65101.1899.20100.7599.84148,800
Jan 24, 2020101.62101.87100.39101.50100.58125,100
Jan 23, 202099.13101.9898.36101.82100.90211,200
Jan 23, 20200.67 Dividend
Jan 22, 2020103.40103.47100.05101.0499.46147,900
Jan 21, 2020104.38104.47101.68102.73101.12155,000
Jan 17, 2020106.74106.98104.66104.94103.30104,300
Jan 16, 2020106.85107.69106.10106.25104.5991,400
Jan 15, 2020106.61108.16105.74106.41104.74130,100
Jan 14, 2020108.09108.27106.59106.79105.1297,600
Jan 13, 2020106.10109.26106.10108.68106.98140,700
Jan 10, 2020107.50107.90105.50105.99104.33103,200
Jan 09, 2020108.16108.16106.52107.28105.6070,500
Jan 08, 2020108.64109.10107.61107.84106.1578,300
Jan 07, 2020109.09109.61108.32108.93107.2354,500
Jan 06, 2020110.24110.72109.31109.58107.87123,300
Jan 03, 2020110.00111.38109.12111.23109.49104,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...