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 |
| Aug 22, 2023 | $75.62 | $75.62 | $74.06 | $74.68 | 51 460 |
| Aug 21, 2023 | $76.24 | $76.91 | $74.31 | $74.86 | 58 660 |
| Aug 18, 2023 | $75.27 | $76.91 | $74.43 | $76.41 | 68 917 |
| Aug 17, 2023 | $75.32 | $78.03 | $75.32 | $76.34 | 77 151 |
| Aug 16, 2023 | $74.48 | $76.38 | $74.48 | $74.82 | 75 077 |
| Aug 15, 2023 | $76.01 | $76.01 | $74.06 | $74.60 | 83 276 |
| Aug 14, 2023 | $75.52 | $77.08 | $74.01 | $76.98 | 84 255 |
| Aug 11, 2023 | $76.18 | $76.89 | $75.63 | $76.22 | 48 900 |
| Aug 10, 2023 | $76.73 | $76.98 | $75.82 | $76.51 | 63 739 |
| Aug 09, 2023 | $77.18 | $78.17 | $75.46 | $76.08 | 55 481 |
| Aug 08, 2023 | $76.64 | $77.90 | $75.56 | $77.48 | 45 822 |
| Aug 07, 2023 | $79.02 | $79.66 | $77.97 | $78.10 | 51 905 |
| Aug 04, 2023 | $79.55 | $80.26 | $78.58 | $78.97 | 43 203 |
| Aug 03, 2023 | $79.54 | $80.76 | $78.50 | $79.35 | 67 992 |
| Aug 02, 2023 | $80.30 | $81.01 | $79.13 | $79.84 | 68 482 |
| Aug 01, 2023 | $80.18 | $82.00 | $79.60 | $81.80 | 65 387 |
| Jul 31, 2023 | $79.17 | $81.37 | $79.14 | $81.20 | 82 580 |
| Jul 28, 2023 | $79.90 | $80.64 | $78.14 | $78.91 | 78 948 |
| Jul 27, 2023 | $83.08 | $83.08 | $78.10 | $78.96 | 124 395 |
| Jul 26, 2023 | $87.64 | $88.41 | $81.68 | $83.12 | 231 793 |
| Jul 25, 2023 | $79.46 | $82.67 | $79.45 | $80.83 | 134 854 |
| Jul 24, 2023 | $78.73 | $80.06 | $77.60 | $79.03 | 86 754 |
| Jul 21, 2023 | $79.29 | $79.54 | $77.58 | $79.04 | 78 825 |
| Jul 20, 2023 | $79.61 | $80.00 | $78.45 | $78.84 | 83 938 |
| Jul 19, 2023 | $76.61 | $79.41 | $76.20 | $79.27 | 96 817 |
