Kaiser Aluminum Corporation (KALU) Historical Stock Data
116.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALU is up 0.76% a day on average. There have been 22 days where Kaiser Aluminum Corporation closed green and 8 days where KALU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 116.25 | 116.64 | ↑$0.39 (0.34%) | 115.89 | 117.72 | 169.22K |
| 2025-12-22 | 115.91 | 116.06 | ↑$0.15 (0.13%) | 115.20 | 118.07 | 183.81K |
| 2025-12-19 | 112.35 | 114.12 | ↑$1.77 (1.58%) | 112.13 | 115.33 | 609.11K |
| 2025-12-18 | 111.10 | 112.35 | ↑$1.25 (1.13%) | 110.42 | 113.55 | 250.78K |
| 2025-12-17 | 111.79 | 111.08 | ↓$0.71 (-0.64%) | 109.57 | 113.52 | 219.65K |
| 2025-12-16 | 108.60 | 111.79 | ↑$3.19 (2.94%) | 108.27 | 112.44 | 280.44K |
| 2025-12-15 | 109.13 | 109.91 | ↑$0.78 (0.71%) | 106.13 | 110.20 | 201.10K |
| 2025-12-12 | 109.93 | 108.79 | ↓$1.14 (-1.04%) | 108.35 | 110.94 | 175.75K |
| 2025-12-11 | 106.36 | 109.53 | ↑$3.17 (2.98%) | 106.36 | 110.24 | 185.47K |
| 2025-12-10 | 103.75 | 106.43 | ↑$2.68 (2.58%) | 103.75 | 107.81 | 254.44K |
| 2025-12-09 | 100.81 | 103.90 | ↑$3.09 (3.07%) | 100.42 | 104.77 | 159.48K |
| 2025-12-08 | 104.77 | 102.20 | ↓$2.57 (-2.45%) | 101.66 | 105.97 | 185.96K |
| 2025-12-05 | 106.25 | 104.62 | ↓$1.64 (-1.54%) | 103.40 | 106.25 | 160.48K |
| 2025-12-04 | 103.16 | 106.25 | ↑$3.09 (3.00%) | 101.78 | 106.47 | 287.82K |
| 2025-12-03 | 99.37 | 104.09 | ↑$4.72 (4.75%) | 99.37 | 106.16 | 284.18K |
| 2025-12-02 | 96.64 | 98.30 | ↑$1.66 (1.72%) | 94.21 | 99.71 | 193.34K |
| 2025-12-01 | 96.50 | 96.55 | ↑$0.05 (0.05%) | 95.60 | 97.30 | 137.78K |
| 2025-11-28 | 95.60 | 96.05 | ↑$0.45 (0.47%) | 95.29 | 96.51 | 65.27K |
| 2025-11-26 | 95.38 | 95.81 | ↑$0.43 (0.45%) | 94.93 | 96.83 | 179.46K |
| 2025-11-25 | 93.48 | 95.17 | ↑$1.69 (1.81%) | 93.48 | 96.44 | 150.74K |
| 2025-11-24 | 91.31 | 93.08 | ↑$1.77 (1.94%) | 91.00 | 94.13 | 111.89K |
| 2025-11-21 | 89.65 | 91.80 | ↑$2.15 (2.40%) | 88.58 | 92.01 | 192.17K |
| 2025-11-20 | 91.74 | 89.62 | ↓$2.12 (-2.31%) | 88.92 | 92.39 | 121.45K |
| 2025-11-19 | 89.69 | 90.07 | ↑$0.38 (0.42%) | 88.84 | 91.11 | 118K |
| 2025-11-18 | 89.25 | 89.74 | ↑$0.49 (0.55%) | 88.00 | 91.39 | 99.25K |
| 2025-11-17 | 91.16 | 91.50 | ↑$0.34 (0.37%) | 89.01 | 92.76 | 149.64K |
| 2025-11-14 | 91.73 | 91.22 | ↓$0.51 (-0.56%) | 89.57 | 92.51 | 154.46K |
| 2025-11-13 | 95.16 | 93.58 | ↓$1.58 (-1.66%) | 92.05 | 95.80 | 158.96K |
| 2025-11-12 | 94.03 | 95.09 | ↑$1.06 (1.13%) | 94.03 | 96.08 | 130.23K |
| 2025-11-11 | 94.62 | 93.21 | ↓$1.41 (-1.49%) | 92.61 | 95.97 | 130.89K |
Create an account or log in to view more rows.
$KALU choo choo
$KALU nearing a decent swing entry point
$KALU get over the hump
$KALU Keep up the pressure.
$KALU Same thing
different day
$KALU we finna be at the top yo
$KALU Buy the dip
$KALU what’s gonna happen now
$KALU Of course
$KALU we all speculate but nobody knows what going to happen.