Kaiser Aluminum Corporation (KALU) Charts

NASDAQ Currency in USD Disclaimer

$69.56

north_east $0.2 (0.29%)
Day's range
$68.31
Day's range
$71.15

5 DAY PERFORMANCE

-7.48%

1 MONTH PERFORMANCE

-14.81%

3 MONTH PERFORMANCE

-0.87%

6 MONTH PERFORMANCE

-21.52%

YEAR-TO-DATE PERFORMANCE

-2.29%

1 YEAR PERFORMANCE

-2.04%

Kaiser Aluminum Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $68.31 $69.78   (2.15%) $71.15 $68.31 352,566 $1.12 B
12/19/2024 $72.01 $69.36   (-3.68%) $72.41 $69.09 87,100 $1.12 B
12/18/2024 $75.48 $71.47   (-5.31%) $75.72 $70.85 118,700 $1.15 B
12/17/2024 $75.42 $75.18   (-0.32%) $76.59 $74.32 107,300 $1.21 B
12/16/2024 $75.81 $76.32   (0.67%) $76.50 $75.57 70,318 $1.23 B
12/13/2024 $76.63 $76.26   (-0.48%) $77.54 $75.13 92,219 $1.23 B
12/12/2024 $78.11 $77.41   (-0.9%) $78.11 $76.41 124,046 $1.25 B
12/11/2024 $79.89 $79.17   (-0.9%) $80.17 $78.19 99,314 $1.27 B
12/10/2024 $81.37 $79.24   (-2.62%) $81.37 $78.47 89,100 $1.27 B
12/09/2024 $81.46 $81.00   (-0.56%) $84.59 $80.76 68,037 $1.30 B
12/06/2024 $82.41 $80.50   (-2.32%) $82.41 $79.74 56,801 $1.30 B
12/05/2024 $82.89 $81.61   (-1.54%) $82.89 $80.82 53,700 $1.31 B
12/04/2024 $83.13 $82.63   (-0.6%) $84.10 $81.60 60,611 $1.33 B
12/03/2024 $83.80 $82.96   (-1%) $83.80 $81.09 55,920 $1.33 B
12/02/2024 $81.89 $83.22   (1.62%) $83.55 $81.06 76,145 $1.34 B
11/29/2024 $82.66 $81.28   (-1.67%) $82.66 $81.13 50,100 $1.31 B
11/27/2024 $81.75 $81.66   (-0.11%) $82.56 $81.40 60,113 $1.31 B
11/26/2024 $83.08 $81.68   (-1.69%) $83.08 $80.98 66,300 $1.31 B
11/25/2024 $81.94 $83.78   (2.25%) $85.42 $81.94 154,100 $1.35 B
11/22/2024 $81.40 $81.65   (0.31%) $83.44 $81.33 97,300 $1.31 B
11/21/2024 $79.76 $81.18   (1.78%) $82.30 $79.76 98,900 $1.31 B
11/20/2024 $80.22 $80.24   (0.02%) $80.58 $79.61 60,900 $1.29 B
11/19/2024 $79.63 $80.07   (0.55%) $80.51 $79.07 110,141 $1.29 B
11/18/2024 $80.69 $80.10   (-0.73%) $80.91 $79.98 76,337 $1.29 B
11/15/2024 $82.70 $80.63   (-2.5%) $83.52 $80.57 117,000 $1.30 B
11/14/2024 $82.74 $81.36   (-1.67%) $83.56 $80.32 109,300 $1.31 B
11/13/2024 $83.57 $81.80   (-2.12%) $84.44 $81.55 125,726 $1.32 B
11/12/2024 $83.49 $83.17   (-0.38%) $84.18 $82.03 166,322 $1.34 B
11/11/2024 $85.24 $84.57   (-0.79%) $85.45 $83.88 98,003 $1.36 B
11/08/2024 $82.87 $84.56   (2.04%) $84.79 $82.49 90,830 $1.36 B
11/07/2024 $86.20 $83.53   (-3.1%) $86.20 $83.21 136,500 $1.34 B
11/06/2024 $83.96 $86.20   (2.67%) $86.49 $82.56 283,045 $1.39 B
11/05/2024 $77.32 $78.48   (1.5%) $78.59 $76.31 145,618 $1.26 B
11/04/2024 $75.55 $77.37   (2.41%) $77.69 $74.87 152,600 $1.24 B
11/01/2024 $74.99 $75.60   (0.81%) $75.92 $74.26 120,900 $1.22 B
10/31/2024 $76.70 $74.26   (-3.18%) $77.00 $74.10 176,200 $1.19 B
10/30/2024 $76.39 $76.75   (0.47%) $77.54 $75.16 252,300 $1.23 B
10/29/2024 $76.00 $76.51   (0.67%) $77.56 $73.92 404,822 $1.23 B
10/28/2024 $69.17 $76.07   (9.98%) $76.60 $68.82 372,483 $1.22 B
10/25/2024 $67.26 $68.34   (1.61%) $69.75 $66.81 289,715 $1.10 B
10/24/2024 $67.61 $67.31   (-0.44%) $68.31 $63.44 564,944 $1.08 B
10/23/2024 $70.97 $67.55   (-4.82%) $70.97 $66.62 479,899 $1.09 B
10/22/2024 $70.88 $71.53   (0.92%) $71.65 $70.57 88,000 $1.15 B
10/21/2024 $73.66 $70.71   (-4%) $73.66 $70.55 95,700 $1.14 B
10/18/2024 $74.06 $73.42   (-0.86%) $74.46 $73.10 151,600 $1.18 B
10/17/2024 $72.25 $73.77   (2.1%) $74.16 $71.98 187,800 $1.19 B
10/16/2024 $72.28 $72.09   (-0.26%) $72.99 $71.77 125,706 $1.16 B
10/15/2024 $71.42 $71.57   (0.21%) $72.33 $71.41 96,600 $1.15 B
10/14/2024 $70.82 $72.21   (1.96%) $72.64 $70.82 83,149 $1.16 B
10/11/2024 $72.40 $71.54   (-1.19%) $73.29 $71.34 305,623 $1.15 B
10/10/2024 $71.07 $72.21   (1.6%) $72.61 $70.66 108,560 $1.16 B
10/09/2024 $70.00 $72.01   (2.87%) $72.59 $69.79 143,029 $1.16 B
10/08/2024 $71.37 $70.48   (-1.25%) $71.37 $69.51 105,300 $1.13 B
10/07/2024 $71.71 $71.87   (0.22%) $72.30 $71.16 70,334 $1.16 B
10/04/2024 $71.72 $71.80   (0.11%) $72.31 $71.17 74,600 $1.15 B
10/03/2024 $71.11 $70.49   (-0.87%) $71.95 $70.26 81,900 $1.13 B
10/02/2024 $73.11 $72.17   (-1.29%) $73.11 $71.66 61,117 $1.16 B
10/01/2024 $72.80 $73.04   (0.33%) $73.54 $71.98 74,702 $1.17 B
09/30/2024 $72.35 $72.52   (0.23%) $72.60 $71.44 90,012 $1.17 B
09/27/2024 $73.90 $73.18   (-0.97%) $75.05 $72.91 110,800 $1.18 B
09/26/2024 $71.90 $73.12   (1.7%) $73.76 $71.90 142,200 $1.18 B
09/25/2024 $71.37 $70.22   (-1.61%) $71.53 $70.00 89,700 $1.13 B
09/24/2024 $71.73 $71.85   (0.17%) $72.63 $71.50 124,800 $1.15 B
09/23/2024 $70.86 $70.63   (-0.32%) $71.28 $70.42 70,116 $1.14 B