Education
About Us
Working with TipRanks
Follow Us
Kaiser Aluminum Corp (KALU)
NASDAQ:KALU
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
71.13
73.02
70.40
73.00
73.00
+4.51%
93,901
0.56
May 23, 2025
68.23
70.29
68.22
69.85
69.85
+0.09%
104,109
0.62
May 22, 2025
70.23
70.44
68.27
69.79
69.79
-0.99%
111,369
0.66
May 21, 2025
71.40
72.00
69.50
70.49
70.49
-2.62%
137,961
0.81
May 20, 2025
72.21
73.00
71.41
72.39
72.39
-0.49%
57,389
0.33
May 19, 2025
71.26
72.79
71.04
72.75
72.75
+0.25%
103,405
0.60
May 16, 2025
71.50
72.71
70.50
72.57
72.57
+1.23%
143,873
0.84
May 15, 2025
70.36
71.83
70.18
71.69
71.69
+1.01%
81,279
0.48
May 14, 2025
70.88
72.35
70.76
70.97
70.97
-0.60%
106,858
0.62
May 13, 2025
71.89
72.78
70.89
71.40
71.40
-0.27%
100,124
0.59
May 12, 2025
71.43
72.15
70.11
71.59
71.59
+5.78%
133,784
0.78
May 09, 2025
69.13
69.54
66.59
67.68
67.68
-1.07%
126,452
0.74
May 08, 2025
67.66
69.39
67.16
68.41
68.41
+2.83%
116,828
0.69
May 07, 2025
67.60
68.19
65.69
66.53
66.53
-1.64%
158,187
0.94
May 06, 2025
68.63
68.71
66.89
67.64
67.64
-1.96%
135,247
0.81
May 05, 2025
68.66
69.68
67.97
68.99
68.99
-0.25%
151,258
0.91
May 02, 2025
67.06
69.48
66.45
69.16
69.16
+3.84%
219,762
1.33
May 01, 2025
64.47
67.19
63.58
66.60
66.60
+3.32%
144,851
0.88
Apr 30, 2025
62.45
64.76
61.84
64.46
64.46
-0.31%
211,004
1.30
Apr 29, 2025
63.66
65.29
62.80
64.66
64.66
+0.43%
327,053
2.07
Apr 28, 2025
61.61
64.60
60.22
64.38
64.38
+6.13%
315,766
2.04
Apr 25, 2025
60.50
61.62
57.63
60.66
60.66
-1.60%
222,209
1.46
Apr 24, 2025
53.96
63.14
53.33
62.42
61.65
+7.26%
472,867
3.22
Apr 23, 2025
57.57
59.94
57.40
58.92
58.19
+6.63%
280,053
1.95
Apr 22, 2025
54.10
56.37
53.95
55.95
55.26
+5.59%
170,335
1.20
Apr 21, 2025
53.83
54.72
52.53
53.65
52.99
+0.86%
232,550
1.67
Apr 17, 2025
55.16
55.37
53.60
53.86
53.20
+0.15%
138,377
1.00
Apr 16, 2025
54.09
55.61
53.65
54.45
53.78
+0.95%
126,439
0.92
Apr 15, 2025
54.80
56.74
53.84
54.61
53.94
+0.50%
251,898
1.88
Apr 14, 2025
55.74
56.95
54.42
55.02
54.34
+0.37%
250,810
1.90
Apr 11, 2025
53.50
55.94
53.00
55.50
54.82
+7.51%
202,285
1.55
Apr 10, 2025
53.36
53.84
50.43
52.27
51.62
-3.46%
159,995
1.24
Apr 09, 2025
49.83
55.95
48.53
54.82
54.14
+10.55%
360,605
2.88
Apr 08, 2025
52.68
53.68
49.51
50.21
49.59
-0.18%
313,440
2.58
Apr 07, 2025
48.68
52.83
47.93
50.93
50.30
+1.61%
329,656
2.79
Apr 04, 2025
51.42
51.50
46.81
50.75
50.12
-3.79%
399,463
3.53
Apr 03, 2025
57.80
57.80
53.30
53.41
52.75
-9.55%
261,815
2.38
Apr 02, 2025
58.99
60.24
58.75
59.79
59.05
+1.62%
186,167
1.71
Apr 01, 2025
60.51
60.51
59.00
59.57
58.84
-0.50%
211,733
1.98
Mar 31, 2025
60.80
62.22
58.84
60.62
59.87
-1.15%
186,012
1.78
Mar 28, 2025
65.00
65.29
61.62
62.09
61.32
-3.15%
123,406
1.19
Mar 27, 2025
65.00
65.79
64.13
64.91
64.11
+0.52%
131,158
1.27
Mar 26, 2025
67.59
67.77
65.20
65.38
64.57
-0.52%
113,996
1.07
Mar 25, 2025
67.35
68.25
66.42
66.54
65.72
-0.03%
94,903
0.89
Mar 24, 2025
67.37
68.80
67.20
67.39
66.56
+2.95%
101,306
0.95
Mar 21, 2025
68.73
68.73
66.14
66.28
65.46
-2.94%
287,149
2.75
Mar 20, 2025
69.58
70.43
69.05
69.14
68.29
-0.59%
72,436
0.69
Mar 19, 2025
69.84
71.27
69.61
70.42
69.55
+1.55%
102,734
0.99
Mar 18, 2025
70.49
70.66
69.45
70.21
69.34
+0.98%
87,973
0.84
Mar 17, 2025
70.44
71.68
69.17
70.40
69.53
+1.35%
130,520
1.25
Rows: