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 |
| Jul 18, 2023 | $77.02 | $78.16 | $75.84 | $76.06 | 84 998 |
| Jul 17, 2023 | $75.30 | $77.06 | $75.30 | $76.80 | 59 439 |
| Jul 14, 2023 | $76.08 | $76.08 | $73.78 | $75.47 | 75 087 |
| Jul 13, 2023 | $75.22 | $76.66 | $75.22 | $76.22 | 74 869 |
| Jul 12, 2023 | $75.50 | $76.77 | $74.17 | $74.81 | 82 383 |
| Jul 11, 2023 | $71.92 | $73.51 | $71.59 | $73.29 | 70 363 |
| Jul 10, 2023 | $70.60 | $74.45 | $71.87 | $71.94 | 70 540 |
| Jul 07, 2023 | $70.89 | $73.45 | $70.89 | $72.60 | 72 232 |
| Jul 06, 2023 | $70.40 | $70.58 | $67.36 | $70.45 | 90 289 |
| Jul 05, 2023 | $71.99 | $72.73 | $70.29 | $70.87 | 91 253 |
| Jul 03, 2023 | $71.41 | $73.16 | $71.41 | $72.93 | 35 717 |
| Jun 30, 2023 | $72.60 | $72.60 | $71.02 | $71.64 | 79 067 |
| Jun 29, 2023 | $70.10 | $72.33 | $69.48 | $71.77 | 64 637 |
| Jun 28, 2023 | $70.00 | $71.47 | $69.55 | $70.03 | 86 719 |
| Jun 27, 2023 | $68.79 | $70.88 | $68.39 | $70.39 | 88 480 |
| Jun 26, 2023 | $68.42 | $70.34 | $68.26 | $68.38 | 79 334 |
| Jun 23, 2023 | $67.10 | $68.94 | $66.21 | $68.51 | 141 298 |
| Jun 22, 2023 | $70.04 | $70.80 | $68.84 | $68.85 | 83 612 |
| Jun 21, 2023 | $70.00 | $71.54 | $69.72 | $71.06 | 96 125 |
| Jun 20, 2023 | $70.93 | $70.93 | $69.43 | $70.57 | 99 259 |
| Jun 16, 2023 | $71.13 | $71.56 | $69.75 | $71.22 | 392 861 |
| Jun 15, 2023 | $69.50 | $71.42 | $68.48 | $71.07 | 81 672 |
| Jun 14, 2023 | $71.25 | $72.08 | $69.37 | $69.72 | 84 319 |
| Jun 13, 2023 | $70.16 | $72.15 | $69.75 | $70.67 | 105 250 |
| Jun 12, 2023 | $67.98 | $69.83 | $67.59 | $69.36 | 95 588 |
