Kaiser Aluminum Corporation - Common Stock (KALU)

159.68
-0.04 (-0.03%)
NASDAQ· Last Trade: Aug 1st, 6:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kaiser Aluminum Corporation - Common Stock (KALU)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026161.06163.12156.02159.68202,614159.68
7/30/2026157.99160.18155.02159.72300,201159.72
7/29/2026162.59162.59150.71151.44403,649151.44
7/28/2026158.95163.50158.00162.16327,784162.16
7/27/2026163.60165.00157.31161.89359,443161.89
7/24/2026176.73179.00162.88163.17319,596163.17
7/23/2026171.68186.50169.02180.60504,681179.83
7/22/2026163.36168.89162.65164.32244,227163.62
7/21/2026161.08165.92158.49164.37248,276163.67
7/20/2026159.35161.02155.13156.94202,259156.27
7/17/2026156.06159.96155.76157.78196,942157.11
7/16/2026160.47162.84158.06160.41147,680159.73
7/15/2026160.35164.27158.69162.75304,827162.06
7/14/2026163.34166.20160.68161.16250,878160.47
7/13/2026158.80161.66156.77158.28231,655157.60
7/10/2026161.41163.79157.64159.89256,918159.21
7/09/2026165.74166.30162.08162.96267,040162.26
7/08/2026169.19173.25165.16168.89259,687168.17
7/07/2026175.77177.46168.26170.83271,693170.10
7/06/2026178.41182.69177.31178.93193,611178.17
7/02/2026186.24189.57169.19176.27306,994175.52
7/01/2026192.57192.66182.94184.74259,231183.95
6/30/2026192.54195.96190.63195.63309,134194.80
6/29/2026184.03188.15181.69187.16283,516186.36
6/26/2026177.89187.93177.11187.171,274,749186.37
6/25/2026178.82182.26173.17181.73474,585180.96
6/24/2026176.33177.67170.32174.87400,061174.12
6/23/2026177.84182.08176.00179.11202,136178.35
6/22/2026183.01185.36181.15185.03213,291184.24
6/18/2026181.16183.70176.79182.75383,400181.97
6/17/2026180.28184.65176.75180.44240,015179.67
6/16/2026184.50186.00180.51181.72180,343180.94
6/15/2026193.32195.22180.84183.10274,314182.32
6/12/2026190.28192.52188.67190.63141,243189.82
6/11/2026178.75187.76176.35187.70304,704186.90
6/10/2026179.04182.00173.25174.84230,803174.09
6/09/2026181.72184.65172.51180.26167,958179.49
6/08/2026181.86182.00175.21178.16198,198177.40
6/05/2026181.26182.61175.70176.90175,853176.15
6/04/2026183.61189.79182.20186.85236,540186.05
6/03/2026190.15190.43185.00186.33202,296185.54
6/02/2026185.49194.43181.49190.34205,970189.53
6/01/2026181.95187.41180.25183.41207,058182.63
5/29/2026183.96185.42180.42182.04344,799181.26
5/28/2026187.03189.86183.45183.96305,446183.18
5/27/2026183.96187.27179.38187.03205,709186.23
5/26/2026178.62186.35178.62185.55227,865184.76
5/22/2026170.76177.99170.75175.47203,684174.72
5/21/2026166.42171.05166.36169.38185,523168.66
5/20/2026165.59168.96162.20168.95209,242168.23
5/19/2026163.90166.15157.53163.00285,960162.31
5/18/2026169.29174.07165.16166.40183,186165.69
5/15/2026173.07173.58167.48169.29193,749168.57
5/14/2026181.22181.99176.26177.84138,985177.08
5/13/2026175.51181.75175.50179.42212,751178.66
5/12/2026178.77178.77172.29176.36239,005175.61
5/11/2026182.43183.00178.48180.39261,283179.62
5/08/2026179.61180.66175.01180.33134,618179.56
5/07/2026182.87183.00175.72176.16268,609175.41
5/06/2026180.47183.00177.00180.42190,522179.65
5/05/2026172.80177.42171.25175.92196,537175.17
5/04/2026172.27172.53165.94169.42426,718168.70
5/01/2026170.55174.70168.50173.72252,900172.98