Kaiser Aluminum Corporation (KALU) Historical Stock Data
106.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALU is up 0.79% a day on average. There have been 21 days where Kaiser Aluminum Corporation closed green and 9 days where KALU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 96.49 | 95.29 | ↓$1.20 (-1.24%) | 94.53 | 97.63 | 152.53K |
| 2025-11-07 | 90.90 | 94.53 | ↑$3.63 (3.99%) | 90.89 | 94.92 | 171.01K |
| 2025-11-06 | 93.51 | 91.72 | ↓$1.79 (-1.91%) | 91.60 | 94.57 | 127.28K |
| 2025-11-05 | 90.49 | 92.56 | ↑$2.07 (2.29%) | 90.37 | 92.91 | 133.71K |
| 2025-11-04 | 91.13 | 91.25 | ↑$0.12 (0.13%) | 88.99 | 93.11 | 172.04K |
| 2025-11-03 | 91.75 | 93.31 | ↑$1.56 (1.70%) | 90.80 | 93.91 | 187.61K |
| 2025-10-31 | 89.36 | 90.53 | ↑$1.17 (1.31%) | 87.89 | 91.63 | 185.94K |
| 2025-10-30 | 91.73 | 88.63 | ↓$3.10 (-3.38%) | 87.93 | 91.88 | 209.53K |
| 2025-10-29 | 93.58 | 92.63 | ↓$0.95 (-1.02%) | 92.00 | 95.97 | 190.10K |
| 2025-10-28 | 93.38 | 93.58 | ↑$0.20 (0.21%) | 92.30 | 94.38 | 305.97K |
| 2025-10-27 | 95.15 | 93.08 | ↓$2.07 (-2.18%) | 91.95 | 95.47 | 294.03K |
| 2025-10-24 | 92.09 | 95.79 | ↑$3.70 (4.02%) | 91.42 | 97.60 | 637.53K |
| 2025-10-23 | 87.14 | 93.12 | ↑$5.98 (6.86%) | 85.82 | 97.57 | 0.93M |
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.