• SPX
  • $5,859.85
  • 0.77 %
  • $44.82
  • DJI
  • $43,065.22
  • 0.47 %
  • $201.36
  • N225
  • $39,605.80
  • 0.57 %
  • $224.90
  • FTSE
  • $8,292.66
  • 0.47 %
  • $39.01
  • IXIC
  • $18,502.69
  • 0.87 %
  • $159.75
Kaiser Aluminum Corporation (KALU) Charts

Kaiser Aluminum Corporation (KALU) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$72.16

$0.62

(0.86%)

Day's range
$70.82
Day's range
$72.64
  • 5 DAY PERFORMANCE

    +0.21%
  • 1 MONTH PERFORMANCE

    +4.75%
  • 3 MONTH PERFORMANCE

    -22.82%
  • 6 MONTH PERFORMANCE

    -19.06%
  • YEAR-TO-DATE PERFORMANCE

    +1.36%
  • 1 YEAR PERFORMANCE

    +7.57%

Kaiser Aluminum Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/14/2024 $70.82 $72.21   (1.96%) $72.64 $70.82 82,554 $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
09/20/2024 $71.17 $70.17   (-1.41%) $71.17 $69.74 314,700 $1.13 B
09/19/2024 $72.71 $71.28   (-1.97%) $73.53 $70.55 136,238 $1.15 B
09/18/2024 $70.00 $70.18   (0.26%) $72.30 $69.32 184,300 $1.13 B
09/17/2024 $69.58 $69.53   (-0.07%) $70.48 $68.90 162,942 $1.12 B
09/16/2024 $69.59 $68.91   (-0.98%) $70.11 $68.54 122,800 $1.11 B
09/13/2024 $69.92 $68.89   (-1.47%) $70.75 $68.76 124,146 $1.11 B
09/12/2024 $69.22 $68.92   (-0.43%) $69.48 $68.28 62,249 $1.11 B
09/11/2024 $66.97 $68.31   (2%) $68.55 $65.66 97,619 $1.10 B
09/10/2024 $67.04 $66.79   (-0.37%) $67.52 $66.25 82,100 $1.07 B
09/09/2024 $67.98 $67.17   (-1.19%) $68.61 $67.17 72,200 $1.08 B
09/06/2024 $69.12 $68.13   (-1.43%) $70.42 $67.52 64,147 $1.09 B
09/05/2024 $69.69 $69.45   (-0.34%) $70.56 $69.10 76,816 $1.12 B
09/04/2024 $69.97 $69.25   (-1.03%) $71.47 $68.90 94,600 $1.11 B
09/03/2024 $73.75 $70.39   (-4.56%) $74.22 $69.85 139,817 $1.13 B
08/30/2024 $74.83 $74.55   (-0.37%) $74.83 $73.83 133,100 $1.20 B
08/29/2024 $74.33 $74.24   (-0.12%) $75.55 $73.09 102,157 $1.19 B
08/28/2024 $74.45 $73.46   (-1.33%) $74.45 $73.44 79,938 $1.18 B
08/27/2024 $73.97 $75.17   (1.62%) $76.18 $73.97 100,532 $1.21 B
08/26/2024 $75.11 $74.26   (-1.13%) $75.79 $74.00 67,400 $1.19 B
08/23/2024 $71.59 $74.30   (3.79%) $74.42 $71.02 87,406 $1.19 B
08/22/2024 $71.85 $70.82   (-1.43%) $71.85 $70.61 60,748 $1.14 B
08/21/2024 $70.85 $72.20   (1.91%) $72.37 $69.86 108,012 $1.16 B
08/20/2024 $71.15 $70.00   (-1.62%) $71.57 $69.64 81,311 $1.13 B
08/19/2024 $70.22 $70.75   (0.75%) $71.74 $69.00 99,700 $1.14 B
08/16/2024 $69.92 $69.72   (-0.29%) $70.46 $69.41 112,003 $1.12 B
08/15/2024 $69.99 $70.25   (0.37%) $71.27 $69.55 89,178 $1.13 B
08/14/2024 $68.71 $67.98   (-1.06%) $68.96 $67.50 103,000 $1.09 B
08/13/2024 $68.34 $68.76   (0.61%) $69.53 $67.90 115,432 $1.11 B
08/12/2024 $68.06 $67.88   (-0.26%) $68.61 $67.41 86,800 $1.09 B
08/09/2024 $68.11 $68.06   (-0.07%) $68.82 $66.77 95,831 $1.09 B
08/08/2024 $67.42 $67.70   (0.42%) $68.44 $66.79 136,503 $1.09 B
08/07/2024 $69.27 $66.36   (-4.2%) $69.30 $66.15 127,900 $1.07 B
08/06/2024 $69.14 $67.88   (-1.82%) $69.52 $67.47 159,000 $1.09 B
08/05/2024 $66.64 $69.11   (3.71%) $69.11 $64.66 170,419 $1.11 B
08/02/2024 $72.38 $70.02   (-3.26%) $72.54 $69.53 186,600 $1.13 B
08/01/2024 $78.70 $74.85   (-4.89%) $80.28 $73.44 253,925 $1.20 B
07/31/2024 $79.44 $78.69   (-0.94%) $81.50 $78.16 220,200 $1.26 B
07/30/2024 $78.20 $78.41   (0.27%) $78.95 $76.70 243,500 $1.26 B
07/29/2024 $77.42 $76.48   (-1.21%) $77.56 $75.94 247,840 $1.23 B
07/26/2024 $78.58 $77.76   (-1.04%) $78.86 $75.33 257,705 $1.25 B
07/25/2024 $85.00 $78.06   (-8.16%) $85.00 $77.01 407,400 $1.25 B
07/24/2024 $96.43 $92.79   (-3.77%) $96.43 $92.08 165,688 $1.49 B
07/23/2024 $95.08 $97.21   (2.24%) $97.27 $92.99 169,911 $1.56 B
07/22/2024 $92.69 $95.42   (2.95%) $95.64 $91.66 147,532 $1.53 B
07/19/2024 $95.62 $92.94   (-2.8%) $95.97 $92.54 89,765 $1.49 B
07/18/2024 $97.29 $96.04   (-1.28%) $98.50 $94.93 194,015 $1.54 B
07/17/2024 $98.84 $98.20   (-0.65%) $100.07 $97.56 145,627 $1.57 B
07/16/2024 $95.38 $99.35   (4.16%) $99.51 $94.49 140,466 $1.59 B
07/15/2024 $93.55 $95.38   (1.96%) $96.49 $93.55 110,803 $1.53 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.