NASDAQ:KALU
Kaiser Aluminum Corporation Stock Price (Quote)
$91.85
+1.36 (+1.50%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.82 | $96.41 | Wednesday, 1st May 2024 KALU stock ended at $91.85. This is 1.50% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.26% from a day low at $89.94 to a day high of $93.77. |
| 90 days | $60.74 | $96.41 | |
| 52 weeks | $53.67 | $96.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $70.00 | $70.00 | $68.03 | $69.08 | 61 515 |
| Jun 07, 2023 | $69.03 | $70.80 | $69.03 | $70.16 | 108 071 |
| Jun 06, 2023 | $65.45 | $68.70 | $65.45 | $68.21 | 79 038 |
| Jun 05, 2023 | $67.02 | $67.31 | $64.10 | $65.79 | 106 008 |
| Jun 02, 2023 | $64.62 | $67.78 | $64.48 | $67.41 | 122 975 |
| Jun 01, 2023 | $61.07 | $63.50 | $60.32 | $62.60 | 74 203 |
| May 31, 2023 | $62.64 | $62.64 | $59.70 | $60.40 | 75 909 |
| May 30, 2023 | $63.74 | $63.97 | $62.46 | $62.73 | 70 391 |
| May 26, 2023 | $63.42 | $63.50 | $62.32 | $63.42 | 74 671 |
| May 25, 2023 | $62.95 | $63.41 | $61.67 | $62.61 | 73 857 |
| May 24, 2023 | $64.30 | $64.30 | $62.35 | $62.94 | 52 825 |
| May 23, 2023 | $65.01 | $66.08 | $64.90 | $65.11 | 54 542 |
| May 22, 2023 | $64.00 | $66.32 | $64.00 | $65.43 | 92 390 |
| May 19, 2023 | $64.71 | $65.89 | $63.95 | $64.55 | 182 572 |
| May 18, 2023 | $61.88 | $63.85 | $59.90 | $63.63 | 100 658 |
| May 17, 2023 | $60.26 | $62.39 | $59.62 | $62.10 | 101 702 |
| May 16, 2023 | $60.89 | $60.96 | $59.44 | $59.52 | 72 212 |
| May 15, 2023 | $60.79 | $62.30 | $60.54 | $61.39 | 80 913 |
| May 12, 2023 | $60.50 | $60.50 | $59.63 | $60.11 | 68 470 |
| May 11, 2023 | $60.33 | $60.82 | $59.90 | $60.19 | 83 793 |
| May 10, 2023 | $63.27 | $63.27 | $60.33 | $61.56 | 75 158 |
| May 09, 2023 | $62.51 | $62.98 | $61.92 | $61.92 | 68 334 |
| May 08, 2023 | $63.58 | $64.02 | $62.69 | $63.16 | 79 638 |
| May 05, 2023 | $63.26 | $63.42 | $62.28 | $63.02 | 78 299 |
| May 04, 2023 | $61.04 | $61.72 | $59.98 | $61.70 | 128 569 |
