Kaiser Aluminum Corporation (KALU) Historical Stock Data
69.78 ↑0.42 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALU is down -0.68% a day on average. There have been 9 days where Kaiser Aluminum Corporation closed green and 21 days where KALU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.31 | 69.78 | ↑$1.47 (2.15%) | 68.31 | 71.15 | 374.23K |
| 2024-12-19 | 72.01 | 69.36 | ↓$2.65 (-3.68%) | 69.09 | 72.41 | 87.10K |
| 2024-12-18 | 75.48 | 71.47 | ↓$4.01 (-5.31%) | 70.85 | 75.72 | 118.68K |
| 2024-12-17 | 75.42 | 75.18 | ↓$0.24 (-0.32%) | 74.32 | 76.59 | 107.25K |
| 2024-12-16 | 75.81 | 76.32 | ↑$0.51 (0.67%) | 75.57 | 76.50 | 70.32K |
| 2024-12-13 | 76.63 | 76.26 | ↓$0.37 (-0.48%) | 75.13 | 77.54 | 92.22K |
| 2024-12-12 | 78.11 | 77.41 | ↓$0.70 (-0.90%) | 76.41 | 78.11 | 124.05K |
| 2024-12-11 | 79.89 | 79.17 | ↓$0.72 (-0.90%) | 78.19 | 80.17 | 99.31K |
| 2024-12-10 | 81.37 | 79.24 | ↓$2.13 (-2.62%) | 78.47 | 81.37 | 89.10K |
| 2024-12-09 | 81.46 | 81.00 | ↓$0.46 (-0.56%) | 80.76 | 84.59 | 68.04K |
| 2024-12-06 | 82.41 | 80.50 | ↓$1.91 (-2.32%) | 79.74 | 82.41 | 56.80K |
| 2024-12-05 | 82.89 | 81.61 | ↓$1.28 (-1.54%) | 80.82 | 82.89 | 53.70K |
| 2024-12-04 | 83.13 | 82.63 | ↓$0.50 (-0.60%) | 81.60 | 84.10 | 60.61K |
| 2024-12-03 | 83.80 | 82.96 | ↓$0.84 (-1.00%) | 81.09 | 83.80 | 55.92K |
| 2024-12-02 | 81.89 | 83.22 | ↑$1.33 (1.62%) | 81.06 | 83.55 | 76.15K |
| 2024-11-29 | 82.66 | 81.28 | ↓$1.38 (-1.67%) | 81.13 | 82.66 | 50.10K |
| 2024-11-27 | 81.75 | 81.66 | ↓$0.09 (-0.11%) | 81.40 | 82.56 | 60.11K |
| 2024-11-26 | 83.08 | 81.68 | ↓$1.40 (-1.69%) | 80.98 | 83.08 | 66.30K |
| 2024-11-25 | 81.94 | 83.78 | ↑$1.84 (2.25%) | 81.94 | 85.42 | 154.09K |
| 2024-11-22 | 81.40 | 81.65 | ↑$0.25 (0.31%) | 81.33 | 83.44 | 97.29K |
| 2024-11-21 | 79.76 | 81.18 | ↑$1.42 (1.78%) | 79.76 | 82.30 | 98.87K |
| 2024-11-20 | 80.22 | 80.24 | ↑$0.02 (0.02%) | 79.61 | 80.58 | 60.89K |
| 2024-11-19 | 79.63 | 80.07 | ↑$0.44 (0.55%) | 79.07 | 80.51 | 110.14K |
| 2024-11-18 | 80.69 | 80.10 | ↓$0.59 (-0.73%) | 79.98 | 80.91 | 76.34K |
| 2024-11-15 | 82.70 | 80.63 | ↓$2.07 (-2.50%) | 80.57 | 83.52 | 116.98K |
| 2024-11-14 | 82.74 | 81.36 | ↓$1.38 (-1.67%) | 80.32 | 83.56 | 109.26K |
| 2024-11-13 | 83.57 | 81.80 | ↓$1.77 (-2.12%) | 81.55 | 84.44 | 125.73K |
| 2024-11-12 | 83.49 | 83.17 | ↓$0.32 (-0.38%) | 82.03 | 84.18 | 166.32K |
| 2024-11-11 | 85.24 | 84.57 | ↓$0.67 (-0.79%) | 83.88 | 85.45 | 98K |
| 2024-11-08 | 82.87 | 84.56 | ↑$1.69 (2.04%) | 82.49 | 84.79 | 90.83K |
Create an account or log in to view more rows.
$KALU nice day!
$KALU just hold no panic
$KALU This is how I feel everyday holding this gem.
$KALU enjoy your weekend
$KALU tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$KALU I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KALU always with good potential for a long term Hodl
$KALU how low can she go
$KALU bear trap
$KALU I still don’t wanna buy it