Kaiser Aluminum Corporation KALU
108.50 USD -2.49 (-2.24%)
Regular-session close
108.50 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
106.16 Day range 111.98
89.62 52-week range 195.63
- YTD
- -5.54%
- 1 year
- +15.94%
KALU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.72 | 111.97 | 106.16 | 108.50 | -2.49 | -2.24% | 150,921 |
| Nov 12, 2026 | 110.83 | 113.27 | 110.45 | 110.99 | -2.58 | -2.27% | 185,400 |
| Nov 11, 2026 | 112.51 | 114.43 | 110.97 | 113.57 | +3.48 | +3.16% | 185,100 |
| Nov 10, 2026 | 109.38 | 111.11 | 108.64 | 110.09 | -1.48 | -1.33% | 230,700 |
| Nov 9, 2026 | 110.81 | 113.80 | 110.03 | 111.57 | +4.73 | +4.43% | 267,800 |
| Nov 6, 2026 | 106.26 | 108.53 | 104.70 | 106.84 | +3.30 | +3.19% | 220,000 |
| Nov 5, 2026 | 109.82 | 110.66 | 102.00 | 103.54 | -7.20 | -6.50% | 370,900 |
| Nov 4, 2026 | 121.72 | 121.72 | 108.52 | 110.74 | -7.36 | -6.23% | 425,600 |
| Nov 3, 2026 | 118.08 | 119.71 | 117.98 | 118.10 | +1.98 | +1.71% | 440,700 |
| Nov 2, 2026 | 117.79 | 120.18 | 115.58 | 116.12 | -0.16 | -0.14% | 530,200 |
| Oct 30, 2026 | 116.05 | 119.35 | 113.96 | 116.28 | -3.55 | -2.96% | 459,200 |
| Oct 29, 2026 | 119.41 | 122.51 | 119.41 | 119.83 | -1.02 | -0.84% | 495,300 |
| Oct 28, 2026 | 117.43 | 121.43 | 116.21 | 120.85 | +4.60 | +3.96% | 664,400 |
| Oct 27, 2026 | 107.05 | 116.61 | 107.05 | 116.25 | +10.78 | +10.22% | 746,200 |
| Oct 26, 2026 | 108.51 | 108.56 | 103.92 | 105.47 | -1.81 | -1.69% | 1,239,300 |
| Oct 23, 2026 | 111.22 | 112.01 | 105.30 | 107.28 | -7.71 | -6.70% | 813,500 |
| Oct 22, 2026 | 134.90 | 137.07 | 111.10 | 114.99 | -38.96 | -25.31% | 1,089,600 |
| Oct 21, 2026 | 153.17 | 154.60 | 151.50 | 153.95 | +1.41 | +0.92% | 355,100 |
| Oct 20, 2026 | 147.73 | 155.08 | 144.63 | 152.54 | +2.33 | +1.55% | 263,500 |
| Oct 19, 2026 | 150.42 | 151.26 | 148.00 | 150.21 | +2.96 | +2.01% | 165,800 |
| Oct 16, 2026 | 149.30 | 152.90 | 146.80 | 147.25 | -1.17 | -0.79% | 125,700 |
| Oct 15, 2026 | 146.63 | 148.82 | 144.35 | 148.42 | +0.25 | +0.17% | 119,400 |
| Oct 14, 2026 | 150.68 | 150.68 | 144.34 | 148.17 | -3.64 | -2.40% | 157,900 |
| Oct 13, 2026 | 149.73 | 152.02 | 147.36 | 151.81 | +1.32 | +0.88% | 95,100 |
| Oct 12, 2026 | 150.74 | 152.10 | 149.50 | 150.49 | -1.02 | -0.67% | 123,800 |
| Oct 9, 2026 | 152.01 | 154.25 | 150.82 | 151.51 | +1.77 | +1.18% | 91,200 |
| Oct 8, 2026 | 150.08 | 150.85 | 148.43 | 149.74 | -2.50 | -1.64% | 221,600 |
| Oct 7, 2026 | 149.37 | 152.69 | 148.14 | 152.24 | -1.53 | -0.99% | 168,500 |
| Oct 6, 2026 | 157.70 | 157.70 | 153.27 | 153.77 | -1.99 | -1.28% | 131,600 |
| Oct 5, 2026 | 152.62 | 158.35 | 150.80 | 155.76 | +3.73 | +2.45% | 257,500 |
| Oct 2, 2026 | 152.88 | 153.98 | 150.14 | 152.03 | +3.64 | +2.45% | 178,600 |
| Oct 1, 2026 | 142.57 | 148.64 | 140.33 | 148.39 | +3.57 | +2.47% | 243,900 |
| Sep 30, 2026 | 152.07 | 152.12 | 144.36 | 144.82 | -6.35 | -4.20% | 472,300 |
| Sep 29, 2026 | 152.10 | 152.54 | 147.33 | 151.17 | -0.40 | -0.26% | 228,900 |
| Sep 28, 2026 | 149.44 | 154.71 | 148.88 | 151.57 | -0.98 | -0.64% | 178,500 |
| Sep 25, 2026 | 153.22 | 155.05 | 151.90 | 152.55 | +0.88 | +0.58% | 150,000 |
| Sep 24, 2026 | 154.36 | 154.95 | 150.89 | 151.67 | -4.59 | -2.94% | 180,200 |
| Sep 23, 2026 | 151.32 | 156.84 | 150.20 | 156.26 | +2.41 | +1.57% | 218,000 |
| Sep 22, 2026 | 152.00 | 154.33 | 149.38 | 153.85 | +2.91 | +1.93% | 178,400 |
| Sep 21, 2026 | 152.55 | 152.75 | 148.64 | 150.94 | +0.81 | +0.54% | 151,400 |
| Sep 18, 2026 | 155.77 | 155.83 | 148.66 | 150.13 | -4.95 | -3.19% | 658,500 |
| Sep 17, 2026 | 157.36 | 158.59 | 154.16 | 155.08 | +2.70 | +1.77% | 165,100 |
| Sep 16, 2026 | 152.98 | 155.31 | 149.78 | 152.38 | +2.41 | +1.61% | 161,700 |
| Sep 15, 2026 | 150.03 | 150.60 | 147.66 | 149.97 | +0.91 | +0.61% | 142,900 |
| Sep 14, 2026 | 152.43 | 154.50 | 148.43 | 149.06 | -8.14 | -5.18% | 160,100 |
| Sep 11, 2026 | 160.87 | 160.87 | 155.89 | 157.20 | -1.22 | -0.77% | 157,800 |
| Sep 10, 2026 | 163.15 | 164.18 | 157.33 | 158.42 | -8.99 | -5.37% | 223,200 |
| Sep 9, 2026 | 167.80 | 173.12 | 165.02 | 167.41 | -0.39 | -0.23% | 181,700 |
| Sep 8, 2026 | 165.39 | 170.11 | 165.39 | 167.80 | +3.61 | +2.20% | 189,100 |
| Sep 4, 2026 | 160.81 | 164.42 | 160.81 | 164.19 | +3.42 | +2.13% | 116,900 |
| Sep 3, 2026 | 165.63 | 165.63 | 160.23 | 160.77 | -1.82 | -1.12% | 150,400 |
| Sep 2, 2026 | 164.69 | 167.20 | 162.23 | 162.59 | -0.72 | -0.44% | 252,100 |
| Sep 1, 2026 | 155.16 | 164.20 | 154.00 | 163.31 | +4.53 | +2.85% | 289,800 |
| Aug 31, 2026 | 163.24 | 169.47 | 156.50 | 158.78 | +2.40 | +1.53% | 362,800 |
| Aug 28, 2026 | 158.11 | 159.45 | 154.45 | 156.38 | -0.37 | -0.24% | 231,500 |
| Aug 27, 2026 | 156.57 | 159.59 | 155.79 | 156.75 | +1.25 | +0.80% | 229,600 |
| Aug 26, 2026 | 153.49 | 157.35 | 152.50 | 155.50 | +1.70 | +1.11% | 200,500 |
| Aug 25, 2026 | 154.05 | 155.12 | 152.27 | 153.80 | +1.30 | +0.85% | 129,600 |
| Aug 24, 2026 | 154.30 | 157.20 | 150.93 | 152.50 | -1.66 | -1.08% | 196,900 |
| Aug 21, 2026 | 154.83 | 157.09 | 151.94 | 154.16 | +3.01 | +1.99% | 217,400 |
| Aug 20, 2026 | 153.01 | 155.53 | 148.00 | 151.15 | -5.80 | -3.70% | 205,500 |
| Aug 19, 2026 | 163.66 | 164.80 | 154.55 | 156.95 | -4.29 | -2.66% | 335,300 |
| Aug 18, 2026 | 176.94 | 180.63 | 157.33 | 161.24 | -24.26 | -13.08% | 477,200 |
| Aug 17, 2026 | 182.97 | 186.32 | 181.43 | 185.50 | +3.77 | +2.07% | 150,600 |
| Aug 14, 2026 | 182.10 | 185.33 | 180.29 | 181.73 | -1.02 | -0.56% | 153,800 |
65 days, newest first. Daily bars as drawn on the KALU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.