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 |
| Oct 31, 2023 | $56.51 | $59.20 | $55.69 | $56.80 | 93 165 |
| Oct 30, 2023 | $55.51 | $56.62 | $54.24 | $56.49 | 152 080 |
| Oct 27, 2023 | $57.72 | $57.97 | $53.67 | $54.28 | 200 724 |
| Oct 26, 2023 | $60.51 | $62.60 | $57.78 | $57.87 | 143 468 |
| Oct 25, 2023 | $63.50 | $63.58 | $62.00 | $62.65 | 127 157 |
| Oct 24, 2023 | $62.64 | $64.65 | $62.64 | $64.30 | 114 763 |
| Oct 23, 2023 | $64.12 | $64.96 | $63.44 | $63.46 | 70 541 |
| Oct 20, 2023 | $66.64 | $66.66 | $64.00 | $64.23 | 84 171 |
| Oct 19, 2023 | $67.32 | $69.81 | $66.52 | $66.55 | 75 213 |
| Oct 18, 2023 | $69.59 | $69.59 | $67.31 | $67.35 | 53 382 |
| Oct 17, 2023 | $67.08 | $70.37 | $65.83 | $69.99 | 73 256 |
| Oct 16, 2023 | $67.87 | $69.03 | $67.54 | $67.65 | 68 776 |
| Oct 13, 2023 | $69.90 | $70.24 | $66.75 | $67.08 | 79 747 |
| Oct 12, 2023 | $71.72 | $71.72 | $67.94 | $69.53 | 65 759 |
| Oct 11, 2023 | $70.36 | $71.59 | $70.34 | $71.24 | 62 372 |
| Oct 10, 2023 | $68.69 | $70.93 | $68.48 | $70.00 | 50 286 |
| Oct 09, 2023 | $66.56 | $68.83 | $66.28 | $68.33 | 45 805 |
| Oct 06, 2023 | $67.16 | $68.03 | $65.96 | $67.33 | 62 399 |
| Oct 05, 2023 | $68.81 | $69.65 | $66.99 | $67.13 | 78 593 |
| Oct 04, 2023 | $70.16 | $70.08 | $68.77 | $68.82 | 81 824 |
| Oct 03, 2023 | $72.06 | $74.00 | $70.06 | $70.08 | 89 584 |
| Oct 02, 2023 | $75.20 | $75.26 | $72.76 | $73.01 | 105 057 |
| Sep 29, 2023 | $74.40 | $76.58 | $74.39 | $75.26 | 87 780 |
| Sep 28, 2023 | $72.64 | $74.83 | $71.77 | $73.33 | 91 957 |
| Sep 27, 2023 | $71.73 | $72.71 | $70.74 | $72.23 | 88 276 |
