$158.28
-1.61 (-1.01%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.77 | $195.96 | Monday, 13th Jul 2026 KALU stock ended at $158.28. This is 1.01% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 3.12% from a day low at $156.77 to a day high of $161.66. |
| 90 days | $137.80 | $195.96 | |
| 52 weeks | $71.44 | $195.96 |
Historical Kaiser Aluminum Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $158.84 | $161.66 | $156.77 | $158.28 | 228 011 |
| Jul 10, 2026 | $161.16 | $163.79 | $157.64 | $159.89 | 253 285 |
| Jul 09, 2026 | $165.74 | $166.30 | $162.08 | $162.96 | 261 076 |
| Jul 08, 2026 | $168.97 | $173.25 | $165.16 | $168.89 | 239 065 |
| Jul 07, 2026 | $177.46 | $177.46 | $168.26 | $170.83 | 271 692 |
| Jul 06, 2026 | $179.40 | $182.69 | $177.31 | $178.93 | 179 179 |
| Jul 02, 2026 | $185.33 | $189.57 | $169.19 | $176.27 | 252 685 |
| Jul 01, 2026 | $188.39 | $191.23 | $183.62 | $184.74 | 234 959 |
| Jun 30, 2026 | $192.54 | $195.96 | $190.63 | $195.63 | 301 061 |
| Jun 29, 2026 | $184.29 | $188.49 | $182.05 | $187.16 | 264 388 |
| Jun 26, 2026 | $177.89 | $187.93 | $177.11 | $187.17 | 1 274 748 |
| Jun 25, 2026 | $178.82 | $182.26 | $173.17 | $181.73 | 474 600 |
| Jun 24, 2026 | $176.33 | $177.67 | $170.32 | $174.87 | 400 064 |
| Jun 23, 2026 | $177.84 | $182.08 | $176.00 | $179.11 | 202 135 |
| Jun 22, 2026 | $183.01 | $185.36 | $181.15 | $185.03 | 213 290 |
| Jun 18, 2026 | $181.16 | $183.23 | $176.79 | $182.75 | 383 386 |
| Jun 17, 2026 | $180.28 | $184.65 | $176.75 | $180.44 | 233 354 |
| Jun 16, 2026 | $184.50 | $186.00 | $180.50 | $181.72 | 177 401 |
| Jun 15, 2026 | $193.05 | $193.11 | $180.84 | $183.10 | 270 614 |
| Jun 12, 2026 | $190.28 | $192.52 | $188.67 | $190.63 | 141 240 |
| Jun 11, 2026 | $178.75 | $187.76 | $176.18 | $187.70 | 278 374 |
| Jun 10, 2026 | $179.04 | $182.00 | $172.87 | $174.84 | 223 583 |
| Jun 09, 2026 | $181.72 | $184.65 | $172.51 | $180.26 | 156 816 |
| Jun 08, 2026 | $181.86 | $182.00 | $175.21 | $178.16 | 195 857 |
| Jun 05, 2026 | $181.26 | $182.98 | $175.71 | $176.90 | 168 806 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KALU stock historical prices to predict future price movements?
Trend Analysis: Examine the KALU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KALU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KALU