Kaiser Aluminum Corporation (KALU) Historical Stock Data
90.17 ↑0.21 (0.23%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KALU is up 0.54% a day on average. There have been 16 days where Kaiser Aluminum Corporation closed green and 14 days where KALU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 90.17 | 90.17 | ↑$0.00 (0.00%) | 88.26 | 91.01 | 140.83K |
| 2024-04-17 | 91.95 | 89.96 | ↓$1.99 (-2.16%) | 89.54 | 92.75 | 195.54K |
| 2024-04-16 | 86.80 | 90.47 | ↑$3.67 (4.23%) | 86.00 | 90.76 | 280.21K |
| 2024-04-15 | 91.55 | 88.83 | ↓$2.72 (-2.97%) | 88.43 | 92.40 | 137.20K |
| 2024-04-12 | 91.50 | 89.15 | ↓$2.35 (-2.57%) | 88.31 | 92.08 | 109.67K |
| 2024-04-11 | 91.07 | 91.26 | ↑$0.19 (0.21%) | 89.55 | 91.45 | 107.87K |
| 2024-04-10 | 90.70 | 90.62 | ↓$0.08 (-0.09%) | 88.62 | 92.30 | 160.57K |
| 2024-04-09 | 94.70 | 93.45 | ↓$1.25 (-1.32%) | 92.85 | 95.56 | 129.03K |
| 2024-04-08 | 94.11 | 93.76 | ↓$0.35 (-0.37%) | 92.26 | 94.36 | 113.75K |
| 2024-04-05 | 90.31 | 92.97 | ↑$2.66 (2.95%) | 89.96 | 93.08 | 116.80K |
| 2024-04-04 | 92.93 | 90.95 | ↓$1.98 (-2.13%) | 89.67 | 93.29 | 130.67K |
| 2024-04-03 | 90.27 | 92.25 | ↑$1.98 (2.19%) | 90.27 | 92.85 | 202.11K |
| 2024-04-02 | 88.33 | 90.89 | ↑$2.56 (2.90%) | 87.83 | 91.47 | 185.01K |
| 2024-04-01 | 90.23 | 88.67 | ↓$1.56 (-1.73%) | 88.13 | 90.23 | 83.10K |
| 2024-03-28 | 88.20 | 89.36 | ↑$1.16 (1.32%) | 88.20 | 90.61 | 159.76K |
| 2024-03-27 | 85.78 | 88.20 | ↑$2.42 (2.82%) | 85.78 | 88.44 | 146.29K |
| 2024-03-26 | 85.03 | 85.16 | ↑$0.13 (0.15%) | 83.57 | 85.69 | 150.92K |
| 2024-03-25 | 82.45 | 84.06 | ↑$1.61 (1.95%) | 82.25 | 84.72 | 152.88K |
| 2024-03-22 | 81.43 | 81.13 | ↓$0.30 (-0.37%) | 80.37 | 81.51 | 106.61K |
| 2024-03-21 | 82.50 | 82.06 | ↓$0.44 (-0.53%) | 81.39 | 82.98 | 115.03K |
| 2024-03-20 | 78.90 | 82.08 | ↑$3.18 (4.03%) | 78.73 | 82.53 | 159.49K |
| 2024-03-19 | 77.54 | 79.23 | ↑$1.69 (2.18%) | 76.65 | 79.23 | 188.07K |
| 2024-03-18 | 79.02 | 78.17 | ↓$0.85 (-1.08%) | 77.40 | 79.36 | 150.82K |
| 2024-03-15 | 76.74 | 78.30 | ↑$1.56 (2.03%) | 76.74 | 79.09 | 1.01M |
| 2024-03-14 | 77.57 | 77.09 | ↓$0.48 (-0.62%) | 75.10 | 77.81 | 272.48K |
| 2024-03-13 | 76.58 | 77.72 | ↑$1.14 (1.49%) | 76.48 | 78.90 | 238.06K |
| 2024-03-12 | 77.21 | 76.19 | ↓$1.02 (-1.32%) | 75.40 | 77.21 | 192.55K |
| 2024-03-11 | 74.18 | 76.75 | ↑$2.57 (3.46%) | 73.52 | 77.25 | 217.48K |
| 2024-03-08 | 76.72 | 75.46 | ↓$1.26 (-1.64%) | 74.54 | 77.31 | 93.99K |
| 2024-03-07 | 73.24 | 75.48 | ↑$2.24 (3.06%) | 73.24 | 75.57 | 132.76K |
Create an account or log in to view more rows.
$KALU bear trap
$KALU I still don’t wanna buy it
$KALU buy the dip…smfh
$KALU man this will be good in coming weeks
$KALU Buy now
$KALU ADDING MORE…
$KALU volume is almost nonexistent
$KALU slap the ask.
$KALU How can this stock move so little? Damn
$KALU Come on.. Let it fall.. buy later bulls