NASDAQ:KALU
Kaiser Aluminum Corporation Stock Price (Quote)
$94.33
+2.48 (+2.70%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.82 | $96.41 | Thursday, 2nd May 2024 KALU stock ended at $94.33. This is 2.70% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.29% from a day low at $91.56 to a day high of $94.57. |
| 90 days | $60.74 | $96.41 | |
| 52 weeks | $53.67 | $96.41 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $58.46 | $59.71 | $58.20 | $59.00 | 87 595 |
| Dec 06, 2023 | $59.16 | $60.25 | $58.39 | $58.48 | 112 000 |
| Dec 05, 2023 | $61.01 | $61.01 | $58.43 | $58.55 | 98 469 |
| Dec 04, 2023 | $59.43 | $61.73 | $59.43 | $61.27 | 111 304 |
| Dec 01, 2023 | $58.36 | $60.80 | $58.36 | $60.07 | 133 562 |
| Nov 30, 2023 | $57.53 | $59.42 | $57.53 | $58.48 | 80 790 |
| Nov 29, 2023 | $59.03 | $59.90 | $57.59 | $57.64 | 104 879 |
| Nov 28, 2023 | $58.95 | $59.27 | $57.55 | $58.08 | 158 999 |
| Nov 27, 2023 | $59.37 | $59.65 | $58.39 | $58.59 | 81 455 |
| Nov 24, 2023 | $59.38 | $59.78 | $59.03 | $59.66 | 30 669 |
| Nov 22, 2023 | $59.73 | $60.24 | $59.26 | $59.73 | 56 695 |
| Nov 21, 2023 | $60.06 | $61.01 | $59.46 | $59.53 | 73 983 |
| Nov 20, 2023 | $61.25 | $61.76 | $60.26 | $60.78 | 54 010 |
| Nov 17, 2023 | $60.50 | $63.34 | $60.08 | $60.76 | 110 879 |
| Nov 16, 2023 | $61.58 | $61.58 | $58.94 | $59.22 | 78 077 |
| Nov 15, 2023 | $61.35 | $63.07 | $60.95 | $62.26 | 89 440 |
| Nov 14, 2023 | $58.00 | $61.13 | $57.54 | $60.95 | 119 076 |
| Nov 13, 2023 | $55.92 | $56.79 | $54.59 | $55.95 | 79 320 |
| Nov 10, 2023 | $56.78 | $56.78 | $55.54 | $55.73 | 143 018 |
| Nov 09, 2023 | $57.89 | $57.89 | $55.56 | $56.23 | 102 948 |
| Nov 08, 2023 | $58.08 | $58.20 | $55.68 | $57.19 | 62 593 |
| Nov 07, 2023 | $58.90 | $59.25 | $56.88 | $57.85 | 69 410 |
| Nov 06, 2023 | $59.33 | $60.16 | $58.48 | $59.58 | 107 330 |
| Nov 03, 2023 | $60.07 | $61.54 | $58.67 | $58.86 | 107 667 |
| Nov 02, 2023 | $57.78 | $58.34 | $56.33 | $58.22 | 81 120 |
