Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
71.59
+3.91 (5.78%)
At close: May 12, 2025, 4:00 PM
73.00
+1.41 (1.97%)
After-hours: May 12, 2025, 5:36 PM EDT
Kaiser Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 71.43 | 72.15 | 70.11 | 71.59 | 71.59 | 5.78% | 133,782 |
| May 9, 2025 | 69.13 | 69.54 | 66.59 | 67.68 | 67.68 | -1.07% | 126,452 |
| May 8, 2025 | 67.66 | 69.39 | 67.16 | 68.41 | 68.41 | 2.83% | 116,828 |
| May 7, 2025 | 67.60 | 68.19 | 65.69 | 66.53 | 66.53 | -1.64% | 158,187 |
| May 6, 2025 | 68.63 | 68.71 | 66.89 | 67.64 | 67.64 | -1.96% | 135,247 |
| May 5, 2025 | 68.66 | 69.68 | 67.97 | 68.99 | 68.99 | -0.25% | 151,258 |
| May 2, 2025 | 67.06 | 69.48 | 66.45 | 69.16 | 69.16 | 3.84% | 219,762 |
| May 1, 2025 | 64.47 | 67.19 | 63.58 | 66.60 | 66.60 | 3.32% | 144,851 |
| Apr 30, 2025 | 62.45 | 64.76 | 61.84 | 64.46 | 64.46 | -0.31% | 211,004 |
| Apr 29, 2025 | 63.66 | 65.29 | 62.80 | 64.66 | 64.66 | 0.43% | 327,053 |
| Apr 28, 2025 | 61.61 | 64.60 | 60.22 | 64.38 | 64.38 | 6.13% | 315,766 |
| Apr 25, 2025 | 60.50 | 61.62 | 57.63 | 60.66 | 60.66 | -2.82% | 222,209 |
| Apr 24, 2025 | 53.96 | 63.14 | 53.33 | 62.42 | 61.64 | 5.94% | 472,867 |
| Apr 23, 2025 | 57.57 | 59.94 | 57.40 | 58.92 | 58.18 | 5.31% | 280,053 |
| Apr 22, 2025 | 54.10 | 56.37 | 53.95 | 55.95 | 55.25 | 4.29% | 170,335 |
| Apr 21, 2025 | 53.83 | 54.72 | 52.53 | 53.65 | 52.98 | -0.39% | 232,550 |
| Apr 17, 2025 | 55.16 | 55.37 | 53.60 | 53.86 | 53.19 | -1.08% | 138,377 |
| Apr 16, 2025 | 54.09 | 55.61 | 53.65 | 54.45 | 53.77 | -0.29% | 126,439 |
| Apr 15, 2025 | 54.80 | 56.74 | 53.84 | 54.61 | 53.93 | -0.75% | 251,898 |
| Apr 14, 2025 | 55.74 | 56.95 | 54.42 | 55.02 | 54.33 | -0.86% | 250,810 |
| Apr 11, 2025 | 53.50 | 55.94 | 53.00 | 55.50 | 54.80 | 6.18% | 202,285 |
| Apr 10, 2025 | 53.36 | 53.84 | 50.43 | 52.27 | 51.62 | -4.65% | 159,995 |
| Apr 9, 2025 | 49.83 | 55.95 | 48.53 | 54.82 | 54.13 | 9.18% | 360,605 |
| Apr 8, 2025 | 52.68 | 53.68 | 49.51 | 50.21 | 49.58 | -1.41% | 313,440 |
| Apr 7, 2025 | 48.68 | 52.83 | 47.93 | 50.93 | 50.29 | 0.35% | 329,656 |
| Apr 4, 2025 | 51.42 | 51.50 | 46.81 | 50.75 | 50.11 | -4.98% | 399,463 |
| Apr 3, 2025 | 57.80 | 57.80 | 53.30 | 53.41 | 52.74 | -10.67% | 261,815 |
| Apr 2, 2025 | 58.99 | 60.24 | 58.75 | 59.79 | 59.04 | 0.37% | 186,167 |
| Apr 1, 2025 | 60.51 | 60.51 | 59.00 | 59.57 | 58.82 | -1.73% | 211,733 |
| Mar 31, 2025 | 60.80 | 62.22 | 58.84 | 60.62 | 59.86 | -2.37% | 186,012 |
| Mar 28, 2025 | 65.00 | 65.29 | 61.62 | 62.09 | 61.31 | -4.34% | 123,406 |
| Mar 27, 2025 | 65.00 | 65.79 | 64.13 | 64.91 | 64.10 | -0.72% | 131,158 |
| Mar 26, 2025 | 67.59 | 67.77 | 65.20 | 65.38 | 64.56 | -1.74% | 113,996 |
| Mar 25, 2025 | 67.35 | 68.25 | 66.42 | 66.54 | 65.71 | -1.26% | 94,903 |
| Mar 24, 2025 | 67.37 | 68.80 | 67.20 | 67.39 | 66.55 | 1.67% | 101,306 |
| Mar 21, 2025 | 68.73 | 68.73 | 66.14 | 66.28 | 65.45 | -4.14% | 287,149 |
| Mar 20, 2025 | 69.58 | 70.43 | 69.05 | 69.14 | 68.27 | -1.82% | 72,436 |
| Mar 19, 2025 | 69.84 | 71.27 | 69.61 | 70.42 | 69.54 | 0.30% | 102,734 |
| Mar 18, 2025 | 70.49 | 70.66 | 69.45 | 70.21 | 69.33 | -0.27% | 87,973 |
| Mar 17, 2025 | 70.44 | 71.68 | 69.17 | 70.40 | 69.52 | 0.10% | 130,520 |
| Mar 14, 2025 | 69.50 | 70.71 | 68.10 | 70.33 | 69.45 | 1.68% | 95,495 |
| Mar 13, 2025 | 67.13 | 69.44 | 67.10 | 69.17 | 68.30 | 3.24% | 124,280 |
| Mar 12, 2025 | 68.90 | 68.90 | 66.94 | 67.00 | 66.16 | -1.19% | 93,354 |
| Mar 11, 2025 | 66.45 | 68.20 | 65.20 | 67.81 | 66.96 | 3.54% | 144,655 |
| Mar 10, 2025 | 67.90 | 67.90 | 64.69 | 65.49 | 64.67 | -4.74% | 165,497 |
| Mar 7, 2025 | 67.23 | 69.42 | 66.91 | 68.75 | 67.89 | 1.87% | 80,369 |
| Mar 6, 2025 | 68.74 | 68.77 | 66.51 | 67.49 | 66.64 | -2.19% | 198,546 |
| Mar 5, 2025 | 69.55 | 70.67 | 68.23 | 69.00 | 68.14 | 0.41% | 118,191 |
| Mar 4, 2025 | 68.52 | 69.70 | 66.63 | 68.72 | 67.86 | 0.15% | 141,485 |
| Mar 3, 2025 | 71.19 | 71.88 | 68.61 | 68.62 | 67.76 | -3.02% | 87,513 |