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 |
| Feb 03, 2016 | $76.83 | $76.83 | $76.83 | $76.83 | 129 200 |
| Feb 02, 2016 | $75.15 | $75.15 | $75.15 | $75.15 | 161 500 |
| Feb 01, 2016 | $75.21 | $75.21 | $75.21 | $75.21 | 216 400 |
| Jan 29, 2016 | $77.74 | $77.74 | $77.74 | $77.74 | 224 300 |
| Jan 28, 2016 | $74.95 | $74.95 | $74.95 | $74.95 | 145 400 |
| Jan 27, 2016 | $74.54 | $74.54 | $74.54 | $74.54 | 193 900 |
| Jan 26, 2016 | $76.28 | $76.28 | $76.28 | $76.28 | 147 200 |
| Jan 25, 2016 | $74.56 | $74.56 | $74.56 | $74.56 | 130 000 |
| Jan 22, 2016 | $75.06 | $75.06 | $75.06 | $75.06 | 155 400 |
| Jan 21, 2016 | $74.21 | $74.21 | $74.21 | $74.21 | 142 200 |
| Jan 20, 2016 | $74.61 | $74.61 | $74.61 | $74.61 | 167 000 |
| Jan 19, 2016 | $76.07 | $76.07 | $76.07 | $76.07 | 106 500 |
| Jan 15, 2016 | $76.23 | $76.23 | $76.23 | $76.23 | 163 900 |
| Jan 14, 2016 | $78.21 | $78.21 | $78.21 | $78.21 | 146 000 |
| Jan 13, 2016 | $76.61 | $76.61 | $76.61 | $76.61 | 150 700 |
| Jan 12, 2016 | $77.42 | $77.42 | $77.42 | $77.42 | 131 100 |
| Jan 11, 2016 | $77.70 | $77.70 | $77.70 | $77.70 | 110 600 |
| Jan 08, 2016 | $78.28 | $78.28 | $78.28 | $78.28 | 192 200 |
| Jan 07, 2016 | $79.86 | $79.86 | $79.86 | $79.86 | 186 300 |
| Jan 06, 2016 | $80.24 | $80.24 | $80.24 | $80.24 | 148 900 |
| Jan 05, 2016 | $81.51 | $81.51 | $81.51 | $81.51 | 119 400 |
