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 |
| Feb 20, 2024 | $64.54 | $65.85 | $63.40 | $65.77 | 109 906 |
| Feb 16, 2024 | $65.00 | $67.50 | $65.00 | $66.06 | 96 616 |
| Feb 15, 2024 | $63.47 | $65.65 | $63.44 | $65.55 | 153 483 |
| Feb 14, 2024 | $62.85 | $64.06 | $62.15 | $63.39 | 159 316 |
| Feb 13, 2024 | $62.46 | $66.76 | $60.74 | $61.44 | 113 355 |
| Feb 12, 2024 | $65.10 | $66.52 | $65.10 | $65.49 | 94 516 |
| Feb 09, 2024 | $64.82 | $65.12 | $63.69 | $64.68 | 65 201 |
| Feb 08, 2024 | $63.87 | $65.36 | $62.65 | $64.85 | 65 497 |
| Feb 07, 2024 | $64.38 | $64.38 | $62.47 | $63.52 | 92 881 |
| Feb 06, 2024 | $63.04 | $65.06 | $63.04 | $64.51 | 76 537 |
| Feb 05, 2024 | $63.99 | $64.15 | $62.04 | $63.20 | 75 443 |
| Feb 02, 2024 | $64.85 | $66.07 | $64.15 | $65.66 | 61 343 |
| Feb 01, 2024 | $65.55 | $66.56 | $64.19 | $66.29 | 68 200 |
| Jan 31, 2024 | $67.60 | $68.30 | $64.90 | $64.90 | 98 858 |
| Jan 30, 2024 | $67.81 | $68.00 | $67.16 | $67.50 | 48 814 |
| Jan 29, 2024 | $67.94 | $68.82 | $66.88 | $68.74 | 67 184 |
| Jan 26, 2024 | $68.09 | $68.42 | $67.02 | $67.94 | 67 416 |
| Jan 25, 2024 | $67.30 | $67.35 | $65.08 | $66.87 | 109 920 |
| Jan 24, 2024 | $66.72 | $66.85 | $64.23 | $65.93 | 114 209 |
| Jan 23, 2024 | $65.78 | $67.76 | $65.78 | $66.60 | 162 558 |
| Jan 22, 2024 | $62.71 | $65.65 | $62.71 | $65.19 | 149 552 |
| Jan 19, 2024 | $61.24 | $62.69 | $60.08 | $62.61 | 91 294 |
| Jan 18, 2024 | $60.59 | $62.53 | $59.52 | $60.52 | 61 140 |
| Jan 17, 2024 | $60.69 | $61.52 | $59.94 | $60.30 | 80 694 |
| Jan 16, 2024 | $62.92 | $63.15 | $61.68 | $62.00 | 83 878 |
