Free Trial

Kaiser Aluminum (KALU) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free KALU Stock Alerts
$95.99
-1.82 (-1.86%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kaiser Aluminum Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+2.72%
3 Month
Performance
+48.41%
6 Month
Performance
+70.71%
Year-To-Date
Performance
+34.84%
1 Year
Performance
+55.02%
Receive KALU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kaiser Aluminum and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

KALU Stock Chart for Thursday, May, 9, 2024

KALU Chart by TradingView

Kaiser Aluminum Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$97.81$95.99
-1.86%		$97.31$94.8589,130 shs$1.54 billion
05/07/2024$97.79$97.81
+0.02%		$99.06$97.62111,649 shs$1.57 billion
05/06/2024$96.11$97.79
+1.75%		$99.46$97.12157,758 shs$1.57 billion
05/03/2024$94.33$96.11
+1.89%		$96.47$93.43155,915 shs$1.54 billion
05/02/2024$91.85$94.33
+2.70%		$94.57$91.56139,028 shs$1.52 billion
05/01/2024$90.49$91.85
+1.50%		$93.77$89.94215,789 shs$1.48 billion
04/30/2024$95.15$90.49
-4.90%		$94.34$90.40179,714 shs$1.45 billion
04/29/2024$94.92$95.15
+0.24%		$96.41$93.96155,790 shs$1.52 billion
04/26/2024$88.49$94.92
+7.27%		$95.47$89.34438,690 shs$1.52 billion
04/25/2024$87.33$88.49
+1.33%		$90.05$85.82670,937 shs$1.42 billion
04/24/2024$89.63$87.33
-2.57%		$88.54$86.01204,532 shs$1.40 billion
04/23/2024$89.82$89.63
-0.21%		$89.79$88.18173,149 shs$1.44 billion
04/22/2024$89.49$89.82
+0.37%		$90.51$87.79108,206 shs$1.44 billion
04/19/2024$90.17$89.49
-0.75%		$91.19$88.96133,213 shs$1.43 billion
04/18/2024$89.96$90.17
+0.23%		$91.01$88.26140,829 shs$1.44 billion
04/17/2024$90.47$89.96
-0.56%		$92.75$89.54148,416 shs$1.44 billion
04/16/2024$88.83$90.47
+1.85%		$90.76$86.00233,111 shs$1.45 billion
04/15/2024$89.15$88.83
-0.36%		$92.40$88.43137,199 shs$1.42 billion
04/12/2024$91.26$89.15
-2.31%		$92.08$88.31109,290 shs$1.43 billion
04/11/2024$90.62$91.26
+0.71%		$91.45$89.55107,873 shs$1.46 billion
04/10/2024$93.45$90.62
-3.03%		$92.28$89.12160,556 shs$1.45 billion
04/09/2024$93.76$93.45
-0.33%		$95.56$92.97129,029 shs$1.50 billion
04/08/2024$92.97$93.76
+0.85%		$94.36$92.29113,748 shs$1.50 billion
04/05/2024$90.95$92.97
+2.22%		$93.08$89.96116,627 shs$1.49 billion
04/04/2024$92.25$90.95
-1.41%		$93.29$89.67130,436 shs$1.46 billion
04/03/2024$90.89$92.25
+1.50%		$92.85$90.27188,342 shs$1.48 billion
04/02/2024$88.67$90.89
+2.50%		$91.47$87.95185,006 shs$1.46 billion
04/01/2024$89.36$88.67
-0.77%		$90.23$88.1378,898 shs$1.42 billion
03/29/2024$89.36$89.36$90.61$88.20159,761 shs$1.43 billion
03/28/2024$88.20$89.36
+1.32%		$90.61$88.20159,750 shs$1.43 billion
03/27/2024$85.16$88.20
+3.57%		$88.44$85.78146,289 shs$1.41 billion
03/26/2024$84.06$85.16
+1.31%		$85.69$83.57150,921 shs$1.36 billion
03/25/2024$81.13$84.06
+3.61%		$84.72$82.25152,877 shs$1.35 billion
03/22/2024$82.06$81.13
-1.13%		$81.51$80.37105,339 shs$1.30 billion
03/21/2024$82.08$82.06
-0.02%		$82.98$81.39113,233 shs$1.31 billion
03/20/2024$79.23$82.08
+3.60%		$82.53$78.73152,434 shs$1.31 billion
03/19/2024$78.17$79.23
+1.36%		$79.23$76.65188,065 shs$1.27 billion
03/18/2024$78.30$78.17
-0.17%		$79.18$77.40150,821 shs$1.25 billion
03/15/2024$77.09$78.30
+1.57%		$79.09$76.741.01 million shs$1.25 billion
03/14/2024$77.72$77.09
-0.81%		$77.81$75.10239,396 shs$1.23 billion
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/13/2024$76.19$77.72
+2.01%		$78.90$76.48238,063 shs$1.25 billion
03/12/2024$76.75$76.19
-0.73%		$77.21$75.40192,545 shs$1.22 billion
03/11/2024$75.46$76.75
+1.71%		$77.25$73.52217,341 shs$1.23 billion
03/08/2024$75.48$75.46
-0.03%		$77.31$74.5493,986 shs$1.21 billion
03/07/2024$72.73$75.48
+3.78%		$75.57$73.24132,760 shs$1.21 billion
03/06/2024$71.76$72.73
+1.35%		$73.90$71.77136,558 shs$1.17 billion
03/05/2024$71.27$71.76
+0.69%		$71.94$69.96139,255 shs$1.15 billion
03/04/2024$73.59$71.27
-3.15%		$73.94$71.27113,074 shs$1.14 billion
03/01/2024$72.52$73.59
+1.48%		$73.96$71.91110,121 shs$1.18 billion
02/29/2024$70.28$72.52
+3.19%		$72.69$70.89137,495 shs$1.16 billion
02/28/2024$70.82$70.28
-0.76%		$71.10$69.47121,037 shs$1.13 billion
02/27/2024$72.09$70.82
-1.76%		$73.29$70.81117,153 shs$1.13 billion
02/26/2024$71.13$72.09
+1.35%		$72.19$69.76160,656 shs$1.15 billion
02/23/2024$70.61$71.13
+0.74%		$71.36$69.72150,518 shs$1.14 billion
02/22/2024$66.08$70.61
+6.86%		$73.69$62.83262,770 shs$1.13 billion
02/21/2024$65.77$66.08
+0.47%		$67.49$65.85134,080 shs$1.06 billion
02/20/2024$66.06$65.77
-0.44%		$65.85$63.40113,133 shs$1.05 billion
02/19/2024$66.06$66.06$67.50$65.0096,600 shs$1.06 billion
02/16/2024$65.55$66.06
+0.78%		$67.50$65.0096,623 shs$1.06 billion
02/15/2024$63.39$65.55
+3.41%		$65.65$63.44155,541 shs$1.05 billion
02/14/2024$61.44$63.39
+3.17%		$64.14$62.13161,229 shs$1.01 billion
02/13/2024$65.49$61.44
-6.18%		$66.76$60.74113,504 shs$983.65 million
02/12/2024$64.68$65.49
+1.25%		$66.52$65.1096,614 shs$1.05 billion
02/09/2024$64.85$64.68
-0.26%		$65.12$63.6968,904 shs$1.04 billion
02/08/2024$63.52$64.85
+2.09%		$65.36$62.6465,498 shs$1.04 billion

Related Companies:
This page (NASDAQ:KALU) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings