Kaiser Aluminum Corporation (KALU) Historical Stock Data
80.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALU is up 0.12% a day on average. There have been 16 days where Kaiser Aluminum Corporation closed green and 14 days where KALU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 86.20 | 83.53 | ↓$2.67 (-3.10%) | 83.21 | 86.20 | 136.49K |
| 2024-11-06 | 83.96 | 86.20 | ↑$2.24 (2.67%) | 82.56 | 86.49 | 283.05K |
| 2024-11-05 | 77.32 | 78.48 | ↑$1.16 (1.50%) | 76.31 | 78.59 | 145.62K |
| 2024-11-04 | 75.55 | 77.37 | ↑$1.82 (2.41%) | 74.87 | 77.69 | 152.56K |
| 2024-11-01 | 74.99 | 75.60 | ↑$0.61 (0.81%) | 74.26 | 75.92 | 120.88K |
| 2024-10-31 | 76.70 | 74.26 | ↓$2.44 (-3.18%) | 74.10 | 77.00 | 176.18K |
| 2024-10-30 | 76.39 | 76.75 | ↑$0.36 (0.47%) | 75.16 | 77.54 | 252.27K |
| 2024-10-29 | 76.00 | 76.51 | ↑$0.51 (0.67%) | 73.92 | 77.56 | 404.82K |
| 2024-10-28 | 69.17 | 76.07 | ↑$6.90 (9.98%) | 68.82 | 76.60 | 372.43K |
| 2024-10-25 | 67.26 | 68.34 | ↑$1.08 (1.61%) | 66.81 | 69.75 | 289.72K |
| 2024-10-24 | 67.61 | 67.31 | ↓$0.30 (-0.44%) | 63.44 | 68.31 | 564.94K |
| 2024-10-23 | 70.97 | 67.55 | ↓$3.42 (-4.82%) | 66.62 | 70.97 | 479.90K |
| 2024-10-22 | 70.88 | 71.53 | ↑$0.65 (0.92%) | 70.57 | 71.65 | 87.97K |
| 2024-10-21 | 73.66 | 70.71 | ↓$2.95 (-4.00%) | 70.55 | 73.66 | 95.69K |
| 2024-10-18 | 74.06 | 73.42 | ↓$0.64 (-0.86%) | 73.10 | 74.46 | 151.58K |
| 2024-10-17 | 72.25 | 73.77 | ↑$1.52 (2.10%) | 71.98 | 74.16 | 187.78K |
| 2024-10-16 | 72.28 | 72.09 | ↓$0.19 (-0.26%) | 71.77 | 72.99 | 125.71K |
| 2024-10-15 | 71.42 | 71.57 | ↑$0.15 (0.21%) | 71.41 | 72.33 | 96.56K |
| 2024-10-14 | 70.82 | 72.21 | ↑$1.39 (1.96%) | 70.82 | 72.64 | 82.55K |
| 2024-10-11 | 72.40 | 71.54 | ↓$0.86 (-1.19%) | 71.34 | 73.29 | 305.62K |
| 2024-10-10 | 71.07 | 72.21 | ↑$1.14 (1.60%) | 70.66 | 72.61 | 108.54K |
Create an account or log in to view more rows.
$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
$KALU buy the dip…smfh
$KALU man this will be good in coming weeks