Kaiser Aluminum Corporati... (KALU)
NASDAQ: KALU
· Real-Time Price · USD
77.87
-0.63 (-0.80%)
At close: Aug 29, 2025, 3:59 PM
77.87
0.00%
After-hours: Aug 29, 2025, 04:20 PM EDT
KALU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.50 | 78.71 | 77.53 | 77.87 | 77.87 | -0.80% | 64,088 |
| Aug 28, 2025 | 79.30 | 79.49 | 77.72 | 78.50 | 78.50 | -0.25% | 82,543 |
| Aug 27, 2025 | 78.62 | 79.13 | 78.02 | 78.70 | 78.70 | -0.77% | 57,746 |
| Aug 26, 2025 | 78.38 | 79.86 | 78.38 | 79.31 | 79.31 | 0.93% | 82,600 |
| Aug 25, 2025 | 79.29 | 80.30 | 78.44 | 78.58 | 78.58 | -1.24% | 67,800 |
| Aug 22, 2025 | 75.83 | 80.37 | 75.51 | 79.57 | 79.57 | 5.00% | 183,910 |
| Aug 21, 2025 | 74.40 | 76.31 | 74.00 | 75.78 | 75.78 | 1.58% | 93,249 |
| Aug 20, 2025 | 74.78 | 75.11 | 73.72 | 74.60 | 74.60 | -0.40% | 50,800 |
| Aug 19, 2025 | 74.11 | 74.92 | 73.97 | 74.90 | 74.90 | 0.60% | 47,404 |
| Aug 18, 2025 | 74.67 | 75.22 | 73.80 | 74.45 | 74.45 | -1.13% | 65,714 |
| Aug 15, 2025 | 75.96 | 75.96 | 74.58 | 75.30 | 75.30 | -0.32% | 107,900 |
| Aug 14, 2025 | 76.01 | 76.60 | 74.38 | 75.54 | 75.54 | -1.65% | 84,800 |
| Aug 13, 2025 | 75.52 | 77.32 | 75.11 | 76.81 | 76.81 | 2.80% | 136,737 |
| Aug 12, 2025 | 73.64 | 75.05 | 72.99 | 74.72 | 74.72 | 3.15% | 79,329 |
| Aug 11, 2025 | 73.54 | 74.17 | 71.44 | 72.44 | 72.44 | -2.02% | 89,140 |
| Aug 8, 2025 | 74.01 | 75.35 | 73.77 | 73.93 | 73.93 | 0.46% | 89,222 |
| Aug 7, 2025 | 74.00 | 74.54 | 71.96 | 73.59 | 73.59 | 0.63% | 144,700 |
| Aug 6, 2025 | 74.77 | 74.77 | 73.00 | 73.13 | 73.13 | -0.85% | 121,800 |
| Aug 5, 2025 | 73.38 | 74.23 | 72.38 | 73.76 | 73.76 | 1.15% | 148,927 |
| Aug 4, 2025 | 74.65 | 74.65 | 72.50 | 72.92 | 72.92 | -1.26% | 139,576 |