KALU - Kaiser Aluminum Corp
164.84
1.810 1.098%
Share volume: 674,017
Last Updated: 04-23-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$163.03
1.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $168.64 | $168.64 | $177.23 | $177.23 | $160.79 | $160.79 | $164.84 | $164.84 | 674,017 | $674,017.00 |
| 04-22-2026 | $156.75 | $156.75 | $165.42 | $165.42 | $154.94 | $154.94 | $163.03 | $163.03 | 471,977 | $471,977.00 |
| 04-21-2026 | $153.06 | $153.06 | $157.37 | $157.37 | $151.15 | $151.15 | $153.22 | $153.22 | 339,219 | $339,219.00 |
| 04-20-2026 | $147.80 | $147.80 | $152.21 | $152.21 | $145.24 | $145.24 | $152.01 | $152.01 | 350,929 | $350,929.00 |
| 04-17-2026 | $144.25 | $144.25 | $148.65 | $148.65 | $140.14 | $140.14 | $148.35 | $148.35 | 258,667 | $258,667.00 |
| 04-16-2026 | $141.16 | $141.16 | $146.83 | $146.83 | $139.96 | $139.96 | $144.06 | $144.06 | 324,702 | $324,702.00 |
| 04-15-2026 | $142.26 | $142.26 | $142.38 | $142.38 | $137.80 | $137.80 | $138.03 | $138.03 | 199,827 | $199,827.00 |
| 04-14-2026 | $143.60 | $143.60 | $143.60 | $143.60 | $141.59 | $141.59 | $142.46 | $142.46 | 148,549 | $148,549.00 |
| 04-13-2026 | $142.01 | $142.01 | $143.42 | $143.42 | $139.15 | $139.15 | $143.42 | $143.42 | 141,925 | $141,925.00 |
| 04-10-2026 | $143.30 | $143.30 | $144.52 | $144.52 | $142.17 | $142.17 | $142.67 | $142.67 | 105,605 | $105,605.00 |