KALU - KAISER ALUMINUM CORP
153.22
1.210 0.790%
Share volume: 337,955
Last Updated: 04-21-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$152.01
1.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $153.06 | $153.06 | $157.37 | $157.37 | $151.15 | $151.15 | $153.22 | $153.22 | 337,955 | $337,955.00 |
| 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 |
| 04-09-2026 | $137.46 | $137.46 | $143.86 | $143.86 | $136.67 | $136.67 | $142.04 | $142.04 | 193,482 | $193,482.00 |
| 04-08-2026 | $139.41 | $139.41 | $140.00 | $140.00 | $134.80 | $134.80 | $137.68 | $137.68 | 283,688 | $283,688.00 |