KALU - KAISER ALUMINUM CORP
122.69
-3.150 -2.567%
Share volume: 233,684
Last Updated: 03-06-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$125.84
-3.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $122.33 | $122.33 | $124.37 | $124.37 | $119.72 | $119.72 | $122.69 | $122.69 | 233,684 | $233,684.00 |
| 03-05-2026 | $128.45 | $128.45 | $129.74 | $129.74 | $125.10 | $125.10 | $125.84 | $125.84 | 184,094 | $184,094.00 |
| 03-04-2026 | $134.57 | $134.57 | $136.73 | $136.73 | $130.23 | $130.23 | $130.76 | $130.76 | 263,972 | $263,972.00 |
| 03-03-2026 | $132.61 | $132.61 | $134.95 | $134.95 | $126.01 | $126.01 | $132.58 | $132.58 | 166,253 | $166,253.00 |
| 03-02-2026 | $129.11 | $129.11 | $135.35 | $135.35 | $127.51 | $127.51 | $134.96 | $134.96 | 192,101 | $192,101.00 |
| 02-27-2026 | $130.07 | $130.07 | $131.69 | $131.69 | $128.17 | $128.17 | $130.14 | $130.14 | 199,931 | $199,931.00 |
| 02-26-2026 | $130.79 | $130.79 | $131.50 | $131.50 | $128.14 | $128.14 | $131.06 | $131.06 | 229,768 | $229,768.00 |
| 02-25-2026 | $130.78 | $130.78 | $132.30 | $132.30 | $128.44 | $128.44 | $132.12 | $132.12 | 204,758 | $204,758.00 |
| 02-24-2026 | $126.20 | $126.20 | $130.66 | $130.66 | $126.20 | $126.20 | $128.47 | $128.47 | 246,631 | $246,631.00 |
| 02-23-2026 | $125.69 | $125.69 | $126.95 | $126.95 | $117.00 | $117.00 | $125.83 | $125.83 | 415,733 | $415,733.00 |