NasdaqGS - Delayed Quote USD

Kaiser Aluminum Corporation (KALU)

89.49 -0.68 (-0.75%)
At close: April 19 at 4:00 PM EDT
89.49 0.00 (0.00%)
After hours: April 19 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 89.34 91.25 88.89 89.49 89.49 133,200
Apr 18, 2024 90.17 91.01 88.26 90.17 90.17 140,800
Apr 17, 2024 91.95 92.75 89.54 89.96 89.96 195,500
Apr 16, 2024 86.80 90.76 86.00 90.47 90.47 280,200
Apr 15, 2024 91.55 92.40 88.43 88.83 88.83 137,200
Apr 12, 2024 91.50 92.08 88.31 89.15 89.15 109,700
Apr 11, 2024 91.07 91.45 89.55 91.26 91.26 107,900
Apr 10, 2024 90.70 92.30 88.62 90.62 90.62 160,600
Apr 9, 2024 94.70 95.56 92.85 93.45 93.45 129,000
Apr 8, 2024 94.11 94.36 92.26 93.76 93.76 113,700
Apr 5, 2024 90.31 93.08 89.96 92.97 92.97 116,800
Apr 4, 2024 92.93 93.29 89.67 90.95 90.95 130,700
Apr 3, 2024 90.27 92.85 90.27 92.25 92.25 202,100
Apr 2, 2024 88.33 91.47 87.83 90.89 90.89 185,000
Apr 1, 2024 90.23 90.23 88.13 88.67 88.67 83,100
Mar 28, 2024 88.20 90.61 88.20 89.36 89.36 159,800
Mar 27, 2024 85.78 88.44 85.78 88.20 88.20 146,300
Mar 26, 2024 85.03 85.69 83.57 85.16 85.16 150,900
Mar 25, 2024 82.45 84.72 82.25 84.06 84.06 152,900
Mar 22, 2024 81.43 81.51 80.37 81.13 81.13 106,600
Mar 21, 2024 82.50 82.98 81.39 82.06 82.06 115,000
Mar 20, 2024 78.90 82.53 78.73 82.08 82.08 159,500
Mar 19, 2024 77.54 79.23 76.65 79.23 79.23 188,100
Mar 18, 2024 79.02 79.36 77.40 78.17 78.17 150,800
Mar 15, 2024 76.74 79.09 76.74 78.30 78.30 1,008,700
Mar 14, 2024 77.57 77.81 75.10 77.09 77.09 272,500
Mar 13, 2024 76.58 78.90 76.48 77.72 77.72 238,100
Mar 12, 2024 77.21 77.21 75.40 76.19 76.19 192,500
Mar 11, 2024 74.18 77.25 73.52 76.75 76.75 217,300
Mar 8, 2024 76.72 77.31 74.54 75.46 75.46 94,000
Mar 7, 2024 73.24 75.57 73.24 75.48 75.48 132,800
Mar 6, 2024 73.16 73.90 71.77 72.73 72.73 136,600
Mar 5, 2024 70.29 71.94 69.96 71.76 71.76 139,300
Mar 4, 2024 73.41 73.94 71.27 71.27 71.27 113,100
Mar 1, 2024 73.12 73.96 71.91 73.59 73.59 110,100
Feb 29, 2024 71.71 72.69 70.89 72.52 72.52 137,500
Feb 28, 2024 69.57 71.10 69.47 70.28 70.28 121,000
Feb 27, 2024 73.29 73.29 70.81 70.82 70.82 117,200
Feb 26, 2024 70.38 72.19 69.76 72.09 72.09 160,700
Feb 23, 2024 71.00 71.36 69.72 71.13 71.13 150,500
Feb 22, 2024 68.40 73.69 62.83 70.61 70.61 262,800
Feb 21, 2024 66.02 67.59 65.84 66.08 66.08 134,100
Feb 20, 2024 64.54 65.85 63.40 65.77 65.77 113,100
Feb 16, 2024 65.00 67.50 65.00 66.06 66.06 96,600
Feb 15, 2024 63.47 65.65 63.44 65.55 65.55 155,500
Feb 14, 2024 62.85 64.14 62.13 63.39 63.39 161,200
Feb 13, 2024 62.46 66.76 60.71 61.44 61.44 113,500
Feb 12, 2024 65.10 66.52 65.10 65.49 65.49 96,600
Feb 9, 2024 64.82 65.11 63.50 64.68 64.68 68,900
Feb 8, 2024 63.87 65.36 62.64 64.85 64.85 65,500
Feb 7, 2024 64.38 64.38 62.47 63.52 63.52 94,500
Feb 6, 2024 63.04 65.06 63.01 64.51 64.51 79,200
Feb 5, 2024 63.99 64.15 62.04 63.20 63.20 75,900
Feb 2, 2024 64.85 66.07 64.15 65.66 65.66 64,700
Feb 1, 2024 65.55 66.57 64.09 66.29 66.29 72,600
Jan 31, 2024 67.60 68.30 64.90 64.90 64.90 102,500
Jan 30, 2024 67.81 68.00 67.16 67.50 67.50 48,800
Jan 29, 2024 67.94 68.83 66.68 68.74 68.74 68,100
Jan 26, 2024 68.09 68.42 67.02 67.94 67.94 70,500
Jan 25, 2024 67.30 67.35 65.08 66.87 66.87 112,100
Jan 24, 2024 0.77 Dividend
Jan 24, 2024 66.72 66.85 64.23 65.93 65.93 114,500
Jan 23, 2024 65.78 67.76 65.78 66.60 65.83 166,100
Jan 22, 2024 62.71 65.65 62.57 65.19 64.44 150,200
Jan 19, 2024 61.24 62.69 60.05 62.61 61.89 91,400
Jan 18, 2024 60.59 62.53 59.52 60.52 59.82 63,700
Jan 17, 2024 60.69 61.52 59.81 60.30 59.60 99,800
Jan 16, 2024 62.92 63.17 61.68 62.00 61.28 97,400
Jan 12, 2024 64.98 65.87 63.51 63.85 63.11 60,800
Jan 11, 2024 62.95 64.13 62.00 63.69 62.95 105,500
Jan 10, 2024 63.51 63.90 62.64 63.49 62.76 97,700
Jan 9, 2024 64.74 65.55 63.78 63.93 63.19 70,500
Jan 8, 2024 64.25 66.08 63.79 66.08 65.32 106,100
Jan 5, 2024 64.41 66.57 63.21 64.66 63.91 72,000
Jan 4, 2024 65.97 66.57 65.10 65.23 64.48 72,900
Jan 3, 2024 69.22 69.22 65.87 66.01 65.25 105,800
Jan 2, 2024 70.28 72.07 69.98 70.30 69.49 92,700
Dec 29, 2023 72.80 73.08 70.60 71.19 70.37 96,100
Dec 28, 2023 72.99 73.73 72.47 73.08 72.24 57,900
Dec 27, 2023 72.86 73.47 72.38 73.47 72.62 71,000
Dec 26, 2023 71.42 72.92 71.33 72.53 71.69 64,600
Dec 22, 2023 70.03 71.33 69.99 71.01 70.19 70,400
Dec 21, 2023 69.58 69.72 68.85 69.54 68.74 74,200
Dec 20, 2023 69.43 71.76 68.50 68.65 67.86 104,400
Dec 19, 2023 67.96 70.10 67.96 69.84 69.03 114,800
Dec 18, 2023 67.81 68.58 66.19 67.13 66.35 155,200
Dec 15, 2023 68.55 68.92 66.97 67.22 66.44 1,125,800
Dec 14, 2023 66.82 70.00 66.60 67.76 66.98 232,200
Dec 13, 2023 59.71 65.50 59.71 64.85 64.10 200,800
Dec 12, 2023 61.55 61.71 59.56 60.50 59.80 137,500
Dec 11, 2023 60.18 63.18 59.63 62.00 61.28 204,300
Dec 8, 2023 59.13 60.58 59.13 60.00 59.31 90,500
Dec 7, 2023 58.46 59.71 58.20 59.00 58.32 87,600
Dec 6, 2023 59.16 60.55 58.39 58.48 57.80 112,400
Dec 5, 2023 61.01 61.01 58.43 58.55 57.87 99,400
Dec 4, 2023 59.43 61.73 59.43 61.27 60.56 111,300
Dec 1, 2023 58.36 60.80 58.36 60.07 59.38 133,700
Nov 30, 2023 57.53 59.66 57.52 58.48 57.80 85,000
Nov 29, 2023 59.03 59.90 57.59 57.64 56.97 114,700
Nov 28, 2023 58.95 59.33 57.55 58.08 57.41 160,800
Nov 27, 2023 59.37 59.65 58.39 58.59 57.91 81,500
Nov 24, 2023 59.38 60.06 59.00 59.66 58.97 31,000
Nov 22, 2023 59.73 60.24 59.26 59.73 59.04 58,900
Nov 21, 2023 60.06 61.01 59.46 59.53 58.84 74,000
Nov 20, 2023 61.25 61.76 60.26 60.78 60.08 55,800
Nov 17, 2023 60.50 63.34 60.08 60.76 60.06 110,900
Nov 16, 2023 61.58 61.58 58.94 59.22 58.54 78,100
Nov 15, 2023 61.35 63.07 60.95 62.26 61.54 91,800
Nov 14, 2023 58.00 61.13 57.54 60.95 60.25 119,200
Nov 13, 2023 55.92 56.79 54.59 55.95 55.30 79,300
Nov 10, 2023 56.78 56.78 55.54 55.73 55.09 145,800
Nov 9, 2023 57.89 57.89 55.56 56.23 55.58 102,900
Nov 8, 2023 58.08 58.22 55.68 57.19 56.53 62,600
Nov 7, 2023 58.90 59.25 56.88 57.85 57.18 70,500
Nov 6, 2023 59.33 60.16 58.41 59.58 58.89 107,300
Nov 3, 2023 60.07 61.54 58.67 58.86 58.18 109,700
Nov 2, 2023 57.78 58.36 56.32 58.22 57.55 81,100
Nov 1, 2023 56.82 56.82 54.28 56.44 55.79 98,900
Oct 31, 2023 56.51 59.20 55.65 56.80 56.14 94,900
Oct 30, 2023 55.51 56.62 54.24 56.49 55.84 152,100
Oct 27, 2023 57.72 58.02 53.67 54.28 53.65 204,600
Oct 26, 2023 60.51 62.60 57.78 57.87 57.20 145,500
Oct 25, 2023 63.50 63.58 61.97 62.65 61.93 127,400
Oct 24, 2023 0.77 Dividend
Oct 24, 2023 62.64 64.75 62.64 64.30 63.56 114,900
Oct 23, 2023 64.12 64.96 63.44 63.46 61.97 72,400
Oct 20, 2023 66.64 66.66 64.00 64.23 62.72 86,300
Oct 19, 2023 67.32 69.81 66.52 66.55 64.98 75,200
Oct 18, 2023 69.59 69.59 67.30 67.35 65.76 55,000
Oct 17, 2023 67.08 70.37 65.83 69.99 68.34 78,000
Oct 16, 2023 67.87 69.04 67.54 67.65 66.06 70,600
Oct 13, 2023 69.90 70.24 66.75 67.08 65.50 79,800
Oct 12, 2023 71.72 71.72 67.94 69.53 67.89 65,800
Oct 11, 2023 70.36 71.58 70.33 71.24 69.56 65,400
Oct 10, 2023 68.69 71.02 68.48 70.00 68.35 50,300
Oct 9, 2023 66.56 68.85 66.28 68.33 66.72 45,800
Oct 6, 2023 67.16 68.03 65.96 67.33 65.74 62,400
Oct 5, 2023 68.81 69.65 66.99 67.13 65.55 85,400
Oct 4, 2023 70.16 70.16 68.77 68.82 67.20 83,800
Oct 3, 2023 72.06 74.00 70.06 70.08 68.43 91,100
Oct 2, 2023 75.20 75.26 72.70 73.01 71.29 105,100
Sep 29, 2023 74.40 76.58 74.39 75.26 73.49 87,800
Sep 28, 2023 72.64 74.83 71.77 73.33 71.60 92,000
Sep 27, 2023 71.73 72.71 70.72 72.23 70.53 88,300
Sep 26, 2023 71.75 73.19 70.36 70.81 69.14 63,100
Sep 25, 2023 72.72 73.29 71.88 71.94 70.25 78,900
Sep 22, 2023 73.48 75.65 73.26 73.71 71.97 63,800
Sep 21, 2023 74.10 74.81 72.93 73.02 71.30 54,400
Sep 20, 2023 76.40 77.26 75.18 75.30 73.53 57,100
Sep 19, 2023 75.90 76.11 74.84 75.75 73.97 49,600
Sep 18, 2023 77.79 77.79 75.51 75.79 74.00 46,500
Sep 15, 2023 80.42 80.94 76.77 77.32 75.50 497,100
Sep 14, 2023 77.46 80.64 77.46 80.60 78.70 80,400
Sep 13, 2023 75.99 77.00 75.24 76.21 74.41 74,500
Sep 12, 2023 75.66 77.27 74.24 75.83 74.04 67,000
Sep 11, 2023 74.77 75.81 73.83 75.78 74.00 98,400
Sep 8, 2023 74.02 75.04 73.74 73.75 72.01 73,500
Sep 7, 2023 73.73 74.19 72.01 73.78 72.04 97,200
Sep 6, 2023 74.66 75.31 73.13 74.42 72.67 75,600
Sep 5, 2023 77.24 77.24 74.19 74.72 72.96 103,700
Sep 1, 2023 77.09 78.79 77.09 78.09 76.25 59,300
Aug 31, 2023 76.02 76.69 75.78 75.92 74.13 66,000
Aug 30, 2023 74.56 76.57 74.56 76.18 74.39 39,600
Aug 29, 2023 73.80 74.96 72.95 74.96 73.19 71,800
Aug 28, 2023 72.83 74.62 72.56 73.68 71.94 49,200
Aug 25, 2023 72.98 73.13 71.20 72.50 70.79 54,900
Aug 24, 2023 72.95 73.52 71.88 72.36 70.66 60,000
Aug 23, 2023 74.73 74.73 73.40 73.59 71.86 43,100
Aug 22, 2023 75.62 75.88 74.06 74.68 72.92 51,500
Aug 21, 2023 76.24 76.91 74.31 74.86 73.10 58,900
Aug 18, 2023 75.27 76.91 74.43 76.41 74.61 68,900
Aug 17, 2023 75.32 78.05 75.32 76.34 74.54 78,500
Aug 16, 2023 74.48 76.43 74.48 74.82 73.06 75,300
Aug 15, 2023 76.01 76.01 74.06 74.60 72.84 83,300
Aug 14, 2023 75.52 77.08 74.01 76.98 75.17 84,600
Aug 11, 2023 76.18 76.89 75.63 76.22 74.42 50,600
Aug 10, 2023 76.73 76.98 75.68 76.51 74.71 68,100
Aug 9, 2023 77.18 78.17 75.46 76.08 74.29 56,900
Aug 8, 2023 76.64 77.90 75.56 77.48 75.65 47,000
Aug 7, 2023 79.02 79.66 77.97 78.10 76.26 51,900
Aug 4, 2023 79.55 80.26 78.54 78.97 77.11 43,200
Aug 3, 2023 79.54 80.76 78.50 79.35 77.48 68,000
Aug 2, 2023 80.30 81.01 79.13 79.84 77.96 69,900
Aug 1, 2023 80.18 82.00 79.60 81.80 79.87 67,100
Jul 31, 2023 79.17 81.37 79.14 81.20 79.29 86,000
Jul 28, 2023 79.90 80.64 78.14 78.91 77.05 80,900
Jul 27, 2023 83.08 83.08 78.10 78.96 77.10 127,200
Jul 26, 2023 87.64 88.41 81.68 83.12 81.16 232,800
Jul 25, 2023 79.46 82.67 79.45 80.83 78.93 136,900
Jul 24, 2023 0.77 Dividend
Jul 24, 2023 78.73 80.09 77.60 79.03 77.17 88,200
Jul 21, 2023 79.29 79.54 77.58 79.04 76.43 80,700
Jul 20, 2023 79.61 80.00 78.45 78.84 76.23 84,900
Jul 19, 2023 76.61 79.41 76.08 79.27 76.65 96,800
Jul 18, 2023 77.02 78.16 75.84 76.06 73.54 85,100
Jul 17, 2023 75.30 77.06 75.19 76.80 74.26 62,100
Jul 14, 2023 76.08 76.08 73.72 75.47 72.97 75,100
Jul 13, 2023 75.22 76.66 75.22 76.22 73.70 74,900
Jul 12, 2023 75.50 76.77 73.97 74.81 72.34 86,700
Jul 11, 2023 71.92 73.51 71.59 73.29 70.87 70,400
Jul 10, 2023 70.60 74.45 70.60 71.94 69.56 70,500
Jul 7, 2023 70.89 73.45 70.89 72.60 70.20 72,200
Jul 6, 2023 70.40 70.58 67.36 70.45 68.12 90,300
Jul 5, 2023 71.99 72.73 70.24 70.87 68.53 91,300
Jul 3, 2023 71.41 73.16 71.41 72.93 70.52 36,200
Jun 30, 2023 72.60 72.60 71.02 71.64 69.27 82,000
Jun 29, 2023 70.10 72.33 69.48 71.77 69.40 65,100
Jun 28, 2023 70.00 71.47 69.55 70.03 67.71 86,700
Jun 27, 2023 68.79 70.97 68.18 70.39 68.06 88,500
Jun 26, 2023 68.42 70.33 68.26 68.38 66.12 80,800
Jun 23, 2023 67.10 68.94 66.21 68.51 66.24 187,700
Jun 22, 2023 70.04 70.80 68.84 68.85 66.57 83,600
Jun 21, 2023 70.00 71.61 69.60 71.06 68.71 97,500
Jun 20, 2023 70.93 70.93 69.43 70.57 68.24 99,300
Jun 16, 2023 71.13 71.56 69.75 71.22 68.86 418,200
Jun 15, 2023 69.50 71.42 68.48 71.07 68.72 81,700
Jun 14, 2023 71.25 72.25 69.37 69.72 67.41 89,300
Jun 13, 2023 70.16 72.15 69.75 70.67 68.33 109,500
Jun 12, 2023 67.98 69.83 67.58 69.36 67.07 95,600
Jun 9, 2023 68.84 68.84 66.62 67.48 65.25 75,000
Jun 8, 2023 70.00 70.00 68.03 69.08 66.80 62,400
Jun 7, 2023 69.03 70.80 69.03 70.16 67.84 111,200
Jun 6, 2023 65.45 68.70 65.45 68.21 65.95 79,000
Jun 5, 2023 67.02 67.31 64.10 65.79 63.61 106,000
Jun 2, 2023 64.62 67.78 64.48 67.41 65.18 123,000
Jun 1, 2023 61.07 63.50 60.32 62.60 60.53 76,100
May 31, 2023 62.64 62.64 59.70 60.40 58.40 93,800
May 30, 2023 63.56 64.00 62.46 62.73 60.66 70,600
May 26, 2023 62.54 63.50 62.32 63.42 61.32 75,000
May 25, 2023 62.95 63.41 61.63 62.61 60.54 74,900
May 24, 2023 64.30 64.30 62.35 62.94 60.86 54,900
May 23, 2023 65.01 66.26 64.25 65.11 62.96 57,000
May 22, 2023 64.00 66.33 64.00 65.43 63.27 92,400
May 19, 2023 64.71 65.89 63.95 64.55 62.42 210,400
May 18, 2023 61.88 63.85 59.90 63.63 61.53 101,800
May 17, 2023 60.26 62.42 59.62 62.10 60.05 134,700
May 16, 2023 60.89 61.79 59.44 59.52 57.55 127,400
May 15, 2023 60.79 62.30 60.54 61.39 59.36 80,900
May 12, 2023 60.50 60.50 59.63 60.11 58.12 68,500
May 11, 2023 60.33 60.82 59.90 60.19 58.20 86,000
May 10, 2023 63.27 63.27 60.28 61.56 59.52 76,200
May 9, 2023 62.51 62.98 61.92 61.92 59.87 68,300
May 8, 2023 63.58 64.18 62.59 63.16 61.07 79,600
May 5, 2023 63.26 63.42 62.28 63.02 60.94 78,300
May 4, 2023 61.04 61.75 59.88 61.70 59.66 138,000
May 3, 2023 62.05 63.61 61.05 61.49 59.46 114,800
May 2, 2023 63.38 63.38 60.13 62.09 60.04 107,700
May 1, 2023 65.67 66.27 62.98 63.60 61.50 172,800
Apr 28, 2023 64.55 65.89 62.79 65.72 63.55 183,100
Apr 27, 2023 60.98 65.28 60.61 64.29 62.16 243,700
Apr 26, 2023 57.66 58.93 56.79 58.14 56.22 264,500
Apr 25, 2023 60.21 60.21 57.11 57.36 55.46 223,300
Apr 24, 2023 0.77 Dividend
Apr 24, 2023 61.85 62.95 60.82 60.98 58.96 144,800
Apr 21, 2023 64.16 64.16 62.07 63.45 60.61 145,400
Apr 20, 2023 66.55 67.26 64.22 64.84 61.94 107,400

Related Tickers

CSTM Constellium SE
20.72
+0.53%
 
CENX Century Aluminum Company
17.89
+2.70%
 
NHYDY Norsk Hydro ASA
6.45
0.00%
 
AA Alcoa Corporation
35.53
+0.17%
 
NHY.OL Norsk Hydro ASA
70.72
-0.59%
 
CHHQY China Hongqiao Group Limited
12.20
0.00%
 
5702.T Daiki Aluminium Industry Co., Ltd.
1,317.00
-2.08%
 
2078.HK PanAsialum Holdings Company Limited
0.104
+8.33%
 
1378.HK China Hongqiao Group Limited
9.750
-0.20%
 
2600.HK Aluminum Corporation of China Limited
5.050
-0.59%