Want to see KALU full AI Analyst Report?
Kaiser Aluminum (KALU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 116.05 | 119.35 | 113.96 | 116.28 | 116.28 | -2.96% | 429,965 | 1.59 |
| Oct 29, 2026 | 119.41 | 122.51 | 119.41 | 119.83 | 119.83 | -0.84% | 495,043 | 1.85 |
| Oct 28, 2026 | 117.43 | 121.43 | 116.21 | 120.85 | 120.85 | +3.96% | 576,843 | 2.21 |
| Oct 27, 2026 | 107.05 | 116.61 | 107.05 | 116.25 | 116.25 | +10.22% | 746,226 | 2.94 |
| Oct 26, 2026 | 108.51 | 108.56 | 103.92 | 105.47 | 105.47 | -1.69% | 1,215,134 | 5.04 |
| Oct 23, 2026 | 111.22 | 112.01 | 105.30 | 107.28 | 107.28 | -6.08% | 813,514 | 3.49 |
| Oct 22, 2026 | 134.90 | 137.07 | 111.10 | 114.99 | 114.22 | -25.31% | 1,090,638 | 4.92 |
| Oct 21, 2026 | 153.17 | 154.60 | 151.50 | 153.95 | 152.92 | +0.92% | 355,136 | 1.61 |
| Oct 20, 2026 | 147.73 | 155.08 | 144.63 | 152.54 | 151.52 | +1.55% | 263,480 | 1.17 |
| Oct 19, 2026 | 150.42 | 151.26 | 148.00 | 150.21 | 149.20 | +2.01% | 165,807 | 0.73 |
| Oct 16, 2026 | 149.30 | 152.90 | 146.80 | 147.25 | 146.26 | -0.79% | 125,665 | 0.55 |
| Oct 15, 2026 | 146.63 | 148.82 | 144.35 | 148.42 | 147.43 | +0.17% | 119,488 | 0.52 |
| Oct 14, 2026 | 150.68 | 150.68 | 144.34 | 148.17 | 147.18 | -2.40% | 157,877 | 0.69 |
| Oct 13, 2026 | 149.73 | 152.02 | 147.36 | 151.81 | 150.79 | +0.88% | 95,098 | 0.41 |
| Oct 12, 2026 | 150.74 | 152.10 | 149.50 | 150.49 | 149.48 | -0.67% | 123,800 | 0.53 |
| Oct 09, 2026 | 152.01 | 154.25 | 150.82 | 151.51 | 150.50 | +1.18% | 91,154 | 0.39 |
| Oct 08, 2026 | 150.08 | 150.85 | 148.43 | 149.74 | 148.74 | -1.64% | 221,647 | 0.94 |
| Oct 07, 2026 | 149.37 | 152.69 | 148.14 | 152.24 | 151.22 | -1.00% | 168,541 | 0.71 |
| Oct 06, 2026 | 157.70 | 157.70 | 153.27 | 153.77 | 152.74 | -1.28% | 131,649 | 0.55 |
| Oct 05, 2026 | 152.62 | 158.35 | 150.80 | 155.76 | 154.72 | +2.46% | 257,509 | 1.07 |
| Oct 02, 2026 | 152.88 | 153.98 | 150.14 | 152.03 | 151.01 | +2.45% | 178,582 | 0.74 |
| Oct 01, 2026 | 142.57 | 148.64 | 140.33 | 148.39 | 147.40 | +2.47% | 243,899 | 1.01 |
| Sep 30, 2026 | 152.07 | 152.12 | 144.36 | 144.82 | 143.85 | -4.20% | 472,349 | 2.02 |
| Sep 29, 2026 | 152.10 | 152.54 | 147.33 | 151.17 | 150.16 | -0.26% | 228,875 | 0.98 |
| Sep 28, 2026 | 149.44 | 154.71 | 148.88 | 151.57 | 150.56 | -0.64% | 185,309 | 0.79 |
| Sep 25, 2026 | 153.22 | 155.05 | 151.90 | 152.55 | 151.53 | +0.58% | 150,028 | 0.63 |
| Sep 24, 2026 | 154.36 | 154.95 | 150.89 | 151.67 | 150.65 | -2.94% | 180,170 | 0.75 |
| Sep 23, 2026 | 151.32 | 156.84 | 150.20 | 156.26 | 155.21 | +1.57% | 218,002 | 0.85 |
| Sep 22, 2026 | 152.00 | 154.33 | 149.38 | 153.85 | 152.82 | +1.93% | 178,425 | 0.68 |
| Sep 21, 2026 | 152.55 | 152.75 | 148.64 | 150.94 | 149.93 | +0.54% | 151,374 | 0.57 |
| Sep 18, 2026 | 155.77 | 155.83 | 148.66 | 150.13 | 149.12 | -3.19% | 658,519 | 2.55 |
| Sep 17, 2026 | 157.36 | 158.59 | 154.16 | 155.08 | 154.04 | +1.77% | 165,104 | 0.64 |
| Sep 16, 2026 | 152.98 | 155.31 | 149.78 | 152.38 | 151.36 | +1.61% | 161,726 | 0.63 |
| Sep 15, 2026 | 150.03 | 150.60 | 147.66 | 149.97 | 148.97 | +0.61% | 142,856 | 0.55 |
| Sep 14, 2026 | 152.43 | 154.50 | 148.43 | 149.06 | 148.06 | -5.18% | 163,458 | 0.63 |
| Sep 11, 2026 | 160.87 | 160.87 | 155.89 | 157.20 | 156.15 | -0.77% | 157,806 | 0.60 |
| Sep 10, 2026 | 163.15 | 164.18 | 157.33 | 158.42 | 157.36 | -5.37% | 223,253 | 0.85 |
| Sep 09, 2026 | 167.80 | 173.12 | 165.02 | 167.41 | 166.29 | -0.23% | 181,740 | 0.69 |
| Sep 08, 2026 | 165.39 | 170.11 | 165.39 | 167.80 | 166.68 | +2.20% | 189,623 | 0.72 |
| Sep 07, 2026 | 160.81 | 164.42 | 160.81 | 164.19 | 163.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 160.81 | 164.42 | 160.81 | 164.19 | 163.09 | +2.13% | 116,875 | 0.44 |
| Sep 03, 2026 | 165.63 | 165.63 | 160.23 | 160.77 | 159.69 | -1.12% | 150,437 | 0.56 |
| Sep 02, 2026 | 164.69 | 167.20 | 162.23 | 162.59 | 161.50 | -0.44% | 252,146 | 0.94 |
| Sep 01, 2026 | 155.16 | 164.20 | 154.00 | 163.31 | 162.22 | +2.85% | 289,860 | 1.09 |
| Aug 31, 2026 | 163.24 | 169.47 | 156.50 | 158.78 | 157.72 | +1.53% | 362,804 | 1.37 |
| Aug 28, 2026 | 158.11 | 159.45 | 154.45 | 156.38 | 155.33 | -0.24% | 231,500 | 0.88 |
| Aug 27, 2026 | 156.57 | 159.59 | 155.79 | 156.75 | 155.70 | +0.80% | 229,657 | 0.87 |
| Aug 26, 2026 | 153.49 | 157.35 | 152.50 | 155.50 | 154.46 | +1.10% | 200,544 | 0.75 |
| Aug 25, 2026 | 154.05 | 155.12 | 152.27 | 153.80 | 152.77 | +0.85% | 129,621 | 0.48 |
| Aug 24, 2026 | 154.30 | 157.20 | 150.93 | 152.50 | 151.48 | -1.08% | 196,985 | 0.73 |