Skip to main content
Kaiser Aluminum Corporation (KALU)
NASDAQ: KALU · Real-Time Price · USD
104.62
-1.64 (-1.54%)
At close: Dec 5, 2025, 4:00 PM EST
103.29
-1.32 (-1.27%)
After-hours: Dec 5, 2025, 7:48 PM EST

Kaiser Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.25106.25103.40104.62104.62-1.54%160,460
Dec 4, 2025103.16106.47101.78106.25106.252.08%287,814
Dec 3, 202599.37106.1699.37104.09104.095.89%284,052
Dec 2, 202596.6499.7194.2198.3098.301.81%192,228
Dec 1, 202596.5097.3095.6096.5596.550.52%109,567
Nov 28, 202595.6096.5195.2996.0596.050.25%64,023
Nov 26, 202595.3896.8394.9395.8195.810.67%173,867
Nov 25, 202593.4896.4493.4895.1795.172.25%150,738
Nov 24, 202591.3194.1391.0093.0893.081.39%107,498
Nov 21, 202589.6592.0188.5891.8091.802.43%192,174
Nov 20, 202591.7492.3988.9289.6289.62-0.50%121,448
Nov 19, 202589.6991.1188.8490.0790.070.37%118,008
Nov 18, 202589.2591.3988.0089.7489.74-1.92%99,254
Nov 17, 202591.1692.7689.0191.5091.500.31%149,636
Nov 14, 202591.7392.5189.5791.2291.22-2.52%154,463
Nov 13, 202595.1695.8092.0593.5893.58-1.59%158,964
Nov 12, 202594.0396.0894.0395.0995.092.02%130,229
Nov 11, 202594.6295.9792.6193.2193.21-2.18%130,888
Nov 10, 202596.4997.6394.5395.2995.290.80%152,532
Nov 7, 202590.9094.9290.8994.5394.533.06%171,005
Nov 6, 202593.5194.5791.6091.7291.72-0.91%127,284
Nov 5, 202590.4992.9190.3792.5692.561.44%133,705
Nov 4, 202591.1393.1188.9991.2591.25-2.21%172,036
Nov 3, 202591.7593.9190.8093.3193.313.07%187,611
Oct 31, 202589.3691.6387.8990.5390.532.14%185,940
Oct 30, 202591.7391.8887.9388.6388.63-4.32%209,532
Oct 29, 202593.5895.9792.0092.6392.63-1.02%190,103
Oct 28, 202593.3894.3892.3093.5893.580.54%305,975
Oct 27, 202595.1595.4791.9593.0893.08-2.83%294,025
Oct 24, 202592.0997.6091.4295.7995.792.87%637,529
Oct 23, 202587.1497.5785.8293.1292.3519.55%925,931
Oct 22, 202579.5080.1577.2477.9077.25-2.33%155,876
Oct 21, 202579.0680.3678.0879.7579.09-0.31%107,569
Oct 20, 202579.2880.3279.2880.0079.342.47%81,436
Oct 17, 202578.4579.9177.3778.0777.42-1.87%99,652
Oct 16, 202580.0080.5078.2579.5678.90-0.55%108,749
Oct 15, 202579.8480.6379.3180.0079.340.20%95,237
Oct 14, 202578.0580.3577.9779.8479.18-0.06%100,088
Oct 13, 202578.5881.5078.0679.8979.234.19%104,685
Oct 10, 202577.3478.4376.4676.6876.05-1.15%126,042
Oct 9, 202582.9983.5577.5677.5776.93-5.47%136,771
Oct 8, 202579.1082.3978.8082.0681.386.08%110,407
Oct 7, 202576.1578.4075.5177.3676.721.06%71,853
Oct 6, 202579.2179.4076.5576.5575.92-2.31%61,722
Oct 3, 202579.7580.8278.1678.3677.71-1.28%77,217
Oct 2, 202578.5779.9277.6179.3878.721.33%74,053
Oct 1, 202577.0578.8177.0578.3477.691.53%64,763
Sep 30, 202575.7477.4575.5677.1676.521.34%121,391
Sep 29, 202577.8977.9975.6876.1475.51-2.01%110,273
Sep 26, 202574.2578.1473.7577.7077.064.99%106,145