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 |
| Mar 10, 2016 | $80.99 | $80.99 | $80.99 | $80.99 | 154 000 |
| Mar 09, 2016 | $80.63 | $80.63 | $80.63 | $80.63 | 174 700 |
| Mar 08, 2016 | $79.24 | $79.24 | $79.24 | $79.24 | 225 000 |
| Mar 07, 2016 | $81.55 | $81.55 | $81.55 | $81.55 | 150 000 |
| Mar 04, 2016 | $80.46 | $80.46 | $80.46 | $80.46 | 211 200 |
| Mar 03, 2016 | $80.74 | $80.74 | $80.74 | $80.74 | 137 200 |
| Mar 02, 2016 | $80.33 | $80.33 | $80.33 | $80.33 | 193 200 |
| Mar 01, 2016 | $78.68 | $78.68 | $78.68 | $78.68 | 263 300 |
| Feb 29, 2016 | $76.61 | $76.61 | $76.61 | $76.61 | 222 400 |
| Feb 26, 2016 | $77.65 | $77.65 | $77.65 | $77.65 | 141 000 |
| Feb 25, 2016 | $76.81 | $76.81 | $76.81 | $76.81 | 159 100 |
| Feb 24, 2016 | $76.09 | $76.09 | $76.09 | $76.09 | 179 000 |
| Feb 23, 2016 | $75.06 | $75.06 | $75.06 | $75.06 | 197 100 |
| Feb 22, 2016 | $76.06 | $76.06 | $76.06 | $76.06 | 175 600 |
| Feb 19, 2016 | $76.25 | $76.25 | $76.25 | $76.25 | 166 400 |
| Feb 18, 2016 | $77.25 | $77.25 | $77.25 | $77.25 | 224 800 |
| Feb 17, 2016 | $75.87 | $75.87 | $75.87 | $75.87 | 400 500 |
| Feb 16, 2016 | $77.56 | $77.56 | $77.56 | $77.56 | 142 200 |
| Feb 12, 2016 | $75.82 | $75.82 | $75.82 | $75.82 | 136 800 |
| Feb 11, 2016 | $73.71 | $73.71 | $73.71 | $73.71 | 106 700 |
| Feb 10, 2016 | $73.89 | $73.89 | $73.89 | $73.89 | 88 500 |
| Feb 09, 2016 | $74.24 | $74.24 | $74.24 | $74.24 | 149 300 |
| Feb 08, 2016 | $76.07 | $76.07 | $76.07 | $76.07 | 147 700 |
| Feb 05, 2016 | $74.48 | $74.48 | $74.48 | $74.48 | 141 800 |
| Feb 04, 2016 | $77.08 | $77.08 | $77.08 | $77.08 | 214 800 |
