Kaiser Aluminum Corporation (KALU) Historical Stock Data
72.59 ↓0.55 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALU is up 1.32% a day on average. There have been 20 days where Kaiser Aluminum Corporation closed green and 10 days where KALU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 73.08 | 72.59 | ↓$0.49 (-0.67%) | 71.85 | 73.09 | 95.68K |
| 2025-05-29 | 73.33 | 73.14 | ↓$0.19 (-0.26%) | 72.00 | 73.75 | 97.20K |
| 2025-05-28 | 72.40 | 73.04 | ↑$0.64 (0.88%) | 71.47 | 73.35 | 123.97K |
| 2025-05-27 | 71.13 | 73.00 | ↑$1.87 (2.63%) | 70.40 | 73.02 | 93.89K |
| 2025-05-23 | 68.23 | 69.85 | ↑$1.62 (2.37%) | 68.22 | 70.29 | 104.11K |
| 2025-05-22 | 70.23 | 69.79 | ↓$0.44 (-0.63%) | 68.27 | 70.44 | 111.37K |
| 2025-05-21 | 71.40 | 70.49 | ↓$0.91 (-1.27%) | 69.50 | 72.00 | 137.96K |
| 2025-05-20 | 72.21 | 72.39 | ↑$0.18 (0.25%) | 71.41 | 73.00 | 57.39K |
| 2025-05-19 | 71.26 | 72.75 | ↑$1.49 (2.09%) | 71.04 | 72.79 | 103.40K |
| 2025-05-16 | 71.50 | 72.57 | ↑$1.07 (1.50%) | 70.50 | 72.71 | 143.87K |
| 2025-05-15 | 70.36 | 71.69 | ↑$1.33 (1.89%) | 70.18 | 71.83 | 81.28K |
| 2025-05-14 | 70.88 | 70.97 | ↑$0.09 (0.13%) | 70.76 | 72.35 | 106.86K |
| 2025-05-13 | 71.89 | 71.40 | ↓$0.49 (-0.68%) | 70.89 | 72.78 | 100.12K |
| 2025-05-12 | 71.43 | 71.59 | ↑$0.16 (0.22%) | 70.11 | 72.15 | 133.78K |
| 2025-05-09 | 69.13 | 67.68 | ↓$1.45 (-2.10%) | 66.59 | 69.54 | 126.45K |
| 2025-05-08 | 67.66 | 68.41 | ↑$0.75 (1.11%) | 67.16 | 69.39 | 116.83K |
| 2025-05-07 | 67.60 | 66.53 | ↓$1.07 (-1.58%) | 65.69 | 68.19 | 158.19K |
| 2025-05-06 | 68.63 | 67.64 | ↓$0.99 (-1.44%) | 66.89 | 68.71 | 135.25K |
| 2025-05-05 | 68.66 | 68.99 | ↑$0.33 (0.48%) | 67.97 | 69.68 | 151.26K |
| 2025-05-02 | 67.06 | 69.16 | ↑$2.10 (3.13%) | 66.45 | 69.48 | 219.76K |
| 2025-05-01 | 64.47 | 66.60 | ↑$2.13 (3.31%) | 63.58 | 67.19 | 144.85K |
| 2025-04-30 | 62.45 | 64.46 | ↑$2.01 (3.22%) | 61.84 | 64.76 | 211K |
| 2025-04-29 | 63.66 | 64.66 | ↑$1.00 (1.57%) | 62.80 | 65.29 | 327.05K |
| 2025-04-28 | 61.61 | 64.38 | ↑$2.77 (4.50%) | 60.22 | 64.60 | 315.76K |
| 2025-04-25 | 60.50 | 60.66 | ↑$0.16 (0.26%) | 57.63 | 61.62 | 222.21K |
| 2025-04-24 | 53.96 | 62.42 | ↑$8.46 (15.68%) | 53.33 | 63.14 | 472.87K |
| 2025-04-23 | 57.57 | 58.92 | ↑$1.35 (2.34%) | 57.40 | 59.94 | 279.14K |
| 2025-04-22 | 54.10 | 55.95 | ↑$1.85 (3.42%) | 53.95 | 56.37 | 170.30K |
| 2025-04-21 | 53.83 | 53.65 | ↓$0.18 (-0.33%) | 52.53 | 54.72 | 232.55K |
| 2025-04-17 | 55.16 | 53.86 | ↓$1.30 (-2.36%) | 53.60 | 55.37 | 138.34K |
Create an account or log in to view more rows.
$KALU Same thing
different day
$KALU we finna be at the top yo
$KALU Buy the dip
$KALU what’s gonna happen now
$KALU Of course
$KALU we all speculate but nobody knows what going to happen.
$KALU holding unfortunately lol
$KALU I like green candles on my birthday cake
$KALU nice day!
$KALU just hold no panic