NASDAQ:KALU
Kaiser Aluminum Corporation Stock Price (Quote)
$90.17
+0.210 (+0.233%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.65 | $95.56 | Thursday, 18th Apr 2024 KALU stock ended at $90.17. This is 0.233% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $88.26 to a day high of $91.01. |
| 90 days | $60.08 | $95.56 | |
| 52 weeks | $53.67 | $95.56 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $90.17 | $91.01 | $88.26 | $90.17 | 137 048 |
| 2024-04-17 | $91.95 | $92.74 | $89.54 | $89.96 | 146 678 |
| 2024-04-16 | $86.80 | $90.76 | $86.00 | $90.47 | 152 710 |
| 2024-04-15 | $91.55 | $92.40 | $88.43 | $88.83 | 136 490 |
| 2024-04-12 | $91.50 | $92.08 | $88.32 | $89.15 | 104 664 |
| 2024-04-11 | $91.07 | $91.45 | $89.55 | $91.26 | 103 795 |
| 2024-04-10 | $90.70 | $92.28 | $89.12 | $90.62 | 158 909 |
| 2024-04-09 | $94.70 | $95.56 | $92.97 | $93.45 | 128 158 |
| 2024-04-08 | $94.11 | $94.36 | $92.29 | $93.76 | 112 378 |
| 2024-04-05 | $90.31 | $93.08 | $89.96 | $92.97 | 115 048 |
| 2024-04-04 | $92.93 | $93.29 | $89.67 | $90.95 | 112 861 |
| 2024-04-03 | $90.27 | $92.85 | $90.27 | $92.25 | 185 266 |
| 2024-04-02 | $88.33 | $91.47 | $87.95 | $90.89 | 177 899 |
| 2024-04-01 | $90.23 | $90.23 | $88.13 | $88.67 | 74 913 |
| 2024-03-28 | $88.20 | $90.61 | $88.20 | $89.36 | 159 702 |
| 2024-03-27 | $85.78 | $88.44 | $85.78 | $88.20 | 140 095 |
| 2024-03-26 | $85.03 | $85.69 | $83.57 | $85.16 | 139 833 |
| 2024-03-25 | $82.45 | $84.72 | $82.25 | $84.06 | 149 500 |
| 2024-03-22 | $81.43 | $81.51 | $80.39 | $81.13 | 102 551 |
| 2024-03-21 | $82.50 | $82.98 | $81.39 | $82.06 | 109 255 |
| 2024-03-20 | $78.90 | $82.53 | $78.73 | $82.08 | 128 523 |
| 2024-03-19 | $77.54 | $79.23 | $76.65 | $79.23 | 128 187 |
| 2024-03-18 | $79.02 | $79.18 | $77.40 | $78.17 | 146 113 |
| 2024-03-15 | $76.74 | $79.09 | $76.74 | $78.30 | 961 761 |
| 2024-03-14 | $77.57 | $77.57 | $75.10 | $77.09 | 241 166 |
