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 |
| Sep 27, 2023 | $71.73 | $72.71 | $70.74 | $72.23 | 88 276 |
| Sep 26, 2023 | $71.75 | $73.12 | $70.38 | $70.81 | 63 079 |
| Sep 25, 2023 | $72.72 | $73.29 | $71.88 | $71.94 | 78 008 |
| Sep 22, 2023 | $73.48 | $75.65 | $73.26 | $73.71 | 61 338 |
| Sep 21, 2023 | $74.10 | $74.81 | $72.93 | $73.02 | 54 298 |
| Sep 20, 2023 | $76.40 | $77.26 | $75.18 | $75.30 | 56 439 |
| Sep 19, 2023 | $75.90 | $76.12 | $74.84 | $75.75 | 49 558 |
| Sep 18, 2023 | $77.79 | $77.79 | $75.51 | $75.79 | 46 257 |
| Sep 15, 2023 | $80.42 | $80.95 | $76.77 | $77.32 | 365 850 |
| Sep 14, 2023 | $77.46 | $80.60 | $77.46 | $80.60 | 79 381 |
| Sep 13, 2023 | $75.99 | $77.00 | $75.24 | $76.21 | 72 751 |
| Sep 12, 2023 | $75.66 | $77.27 | $75.02 | $75.83 | 66 956 |
| Sep 11, 2023 | $74.77 | $75.81 | $73.83 | $75.78 | 93 479 |
| Sep 08, 2023 | $74.02 | $74.98 | $73.74 | $73.75 | 72 310 |
| Sep 07, 2023 | $73.73 | $74.10 | $72.07 | $73.78 | 97 195 |
| Sep 06, 2023 | $74.66 | $75.31 | $73.18 | $74.42 | 75 231 |
| Sep 05, 2023 | $77.24 | $77.24 | $74.19 | $74.72 | 103 655 |
| Sep 01, 2023 | $77.09 | $78.77 | $77.09 | $78.09 | 57 850 |
| Aug 31, 2023 | $76.02 | $76.69 | $75.78 | $75.92 | 62 912 |
| Aug 30, 2023 | $74.56 | $76.57 | $74.56 | $76.18 | 39 602 |
| Aug 29, 2023 | $73.80 | $74.96 | $72.95 | $74.96 | 71 813 |
| Aug 28, 2023 | $72.83 | $74.62 | $72.83 | $73.68 | 49 194 |
| Aug 25, 2023 | $72.98 | $73.13 | $71.20 | $72.50 | 54 567 |
| Aug 24, 2023 | $72.95 | $73.46 | $71.88 | $72.36 | 59 997 |
| Aug 23, 2023 | $74.73 | $74.73 | $73.40 | $73.59 | 42 440 |
