KALU
Kaiser Alum (KALU)
NASDAQ
$106.50-$0.78 (-0.73%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $1.9B
    Market Cap
  • 14.44%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -30.88%
    Low Price$107.28
    High Price$154.72
  • 3 Months
    -39.94%
    Low Price$107.28
    High Price$192.10
  • 1 Year
    +14.44%
    Low Price$86.74
    High Price$193.49
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
111.22
112.01
105.30
107.28
-6.08%
813,514
10/23/2026
$0.77 Dividend
10/22/2026
134.00
136.15
110.36
114.22
-25.31%
1,090,638
10/21/2026
152.14
153.56
150.49
152.92
+0.92%
355,086
10/21/2026
$1.89 Earnings
10/20/2026
146.74
154.04
143.66
151.52
+1.55%
263,480
10/19/2026
149.41
150.25
147.01
149.20
+2.01%
163,897
10/16/2026
148.30
151.88
145.82
146.26
-0.79%
125,665
10/15/2026
145.65
147.82
143.38
147.43
+0.17%
119,488
10/14/2026
149.67
149.67
143.37
147.18
-2.40%
157,877
10/13/2026
148.73
151.00
146.37
150.79
+0.88%
95,562
10/12/2026
149.73
151.08
148.50
149.48
-0.67%
123,800
10/09/2026
150.99
153.22
149.81
150.50
+1.18%
91,154
10/08/2026
149.08
149.84
147.44
148.74
-1.64%
221,647
10/07/2026
148.37
151.67
147.15
151.22
-0.99%
168,541
10/06/2026
156.64
156.64
152.25
152.74
-1.28%
131,649
10/05/2026
151.60
157.29
149.79
154.72
+2.46%
257,509
10/02/2026
151.86
152.95
149.13
151.01
+2.45%
178,582
10/01/2026
141.62
147.64
139.39
147.40
+2.47%
243,899
09/30/2026
151.05
151.10
143.39
143.85
-4.20%
472,349
09/29/2026
151.08
151.52
146.34
150.16
-0.26%
228,875
09/28/2026
148.44
153.67
147.88
150.56
-0.64%
185,297
09/25/2026
152.19
154.01
150.88
151.53
+0.58%
150,028
09/24/2026
153.33
153.91
149.88
150.65
-2.94%
180,170
09/23/2026
150.31
155.79
149.19
155.21
+1.57%
218,019
09/22/2026
150.98
153.30
148.38
152.82
+1.93%
178,425
09/21/2026
151.53
151.73
147.65
149.93
+0.54%
151,374
09/18/2026
154.73
154.79
147.66
149.12
-3.19%
658,519
09/17/2026
156.31
157.53
153.13
154.04
+1.77%
165,104
09/16/2026
151.96
154.27
148.78
151.36
+1.61%
161,726
09/15/2026
149.03
149.59
146.67
148.97
+0.61%
142,856
09/14/2026
151.41
153.47
147.44
148.06
-5.18%
166,858
09/11/2026
159.79
159.79
154.85
156.15
-0.77%
159,706
09/10/2026
162.06
163.08
156.27
157.36
-5.37%
223,253
09/09/2026
166.68
171.96
163.91
166.29
-0.23%
181,740
09/08/2026
164.28
168.97
164.28
166.68
+2.20%
189,613
09/04/2026
159.73
163.32
159.73
163.09
+2.13%
116,875
09/03/2026
164.52
164.52
159.16
159.69
-1.12%
150,437
09/02/2026
163.59
166.08
161.14
161.50
-0.44%
252,146
09/01/2026
154.12
163.10
152.97
162.22
+2.85%
289,860
08/31/2026
162.15
168.34
155.45
157.72
+1.53%
362,822
08/28/2026
157.05
158.38
153.42
155.33
-0.24%
231,500
08/27/2026
155.52
158.52
154.75
155.70
+0.80%
229,657
08/26/2026
152.46
156.29
151.48
154.46
+1.11%
200,541
08/25/2026
153.02
154.08
151.25
152.77
+0.85%
129,621
08/24/2026
153.27
156.15
149.92
151.48
-1.08%
196,985
08/21/2026
153.79
156.04
150.92
153.13
+1.99%
217,431
08/20/2026
151.99
154.49
147.01
150.14
-3.70%
205,525
08/19/2026
162.56
163.70
153.52
155.90
-2.66%
335,270
08/18/2026
175.76
179.42
156.28
160.16
-13.08%
477,332
08/17/2026
181.74
185.07
180.22
184.26
+2.07%
150,614
08/14/2026
180.88
184.09
179.08
180.51
-0.56%
153,787
08/13/2026
186.26
187.78
180.74
181.53
-3.56%
183,044
08/12/2026
194.64
198.55
187.49
188.22
-2.02%
242,752
08/11/2026
187.76
193.30
186.81
192.10
+3.36%
228,963
08/10/2026
185.53
186.89
181.84
185.85
+1.27%
221,771
08/07/2026
170.67
185.37
170.67
183.51
+8.05%
373,202
08/06/2026
174.98
177.62
169.56
169.84
-3.97%
190,461
08/05/2026
175.97
180.16
175.81
176.86
+1.97%
257,331
08/04/2026
169.61
175.69
167.17
173.44
+6.55%
232,733
08/03/2026
156.48
162.96
153.98
162.78
+2.63%
240,143
07/31/2026
159.98
162.02
154.98
158.61
-0.03%
202,336
07/30/2026
156.93
159.11
153.98
158.65
+5.47%
300,221
07/29/2026
161.50
161.50
149.70
150.43
-6.61%
403,649
07/28/2026
157.89
162.41
156.94
161.07
+0.17%
327,785
07/27/2026
162.50
163.90
156.25
160.81
-0.78%
359,449
07/24/2026
175.55
177.80
161.79
162.08
-9.26%
319,596
07/24/2026
$0.77 Dividend
07/23/2026
169.80
184.46
167.17
178.63
+9.91%
504,686
07/22/2026
161.57
167.04
160.87
162.52
-0.03%
244,383
07/22/2026
$5.53 Earnings
07/21/2026
159.32
164.11
156.76
162.57
+4.73%
248,276
07/20/2026
157.61
159.26
153.43
155.22
-0.53%
202,259
07/17/2026
154.35
158.21
154.06
156.06
-1.64%
196,941
07/16/2026
158.72
161.06
156.33
158.66
-1.44%
147,679
07/15/2026
158.60
162.47
156.96
160.97
+0.99%
304,827
07/14/2026
161.55
164.38
158.92
159.40
+1.82%
246,437
07/13/2026
157.06
159.89
155.06
156.55
-1.01%
231,654
07/10/2026
159.65
162.00
155.92
158.14
-1.88%
256,917
07/09/2026
163.93
164.48
160.31
161.18
-3.51%
267,040
07/08/2026
167.34
171.36
163.35
167.04
-1.14%
259,687
07/07/2026
173.85
175.52
166.42
168.96
-4.53%
271,692
07/06/2026
176.46
180.69
175.37
176.97
+1.51%
193,620
07/02/2026
184.20
187.50
167.34
174.34
-4.58%
306,993
07/01/2026
190.46
190.55
180.94
182.72
-5.57%
256,086
06/30/2026
190.44
193.82
188.55
193.49
+4.53%
309,141
06/29/2026
182.02
186.09
179.70
185.11
-0.005%
283,518
06/26/2026
175.95
185.88
175.17
185.12
+2.99%
1,274,748
06/25/2026
176.87
180.27
171.28
179.74
+3.92%
474,585
06/24/2026
174.40
175.73
168.46
172.96
-2.37%
400,064
06/23/2026
175.90
180.09
174.08
177.15
-3.20%
202,135
06/22/2026
181.01
183.33
179.16
183.01
+1.25%
213,290
06/18/2026
179.18
181.69
174.86
180.75
+1.28%
383,399
06/17/2026
178.31
182.63
174.82
178.47
-0.70%
240,014
06/16/2026
182.48
183.97
178.54
179.73
-0.75%
180,342
06/15/2026
191.21
193.09
178.86
181.10
-3.95%
274,334
06/12/2026
188.20
190.42
186.61
188.55
+1.56%
141,242
06/11/2026
176.80
185.71
174.42
185.65
+7.36%
304,714
06/10/2026
177.08
180.01
171.36
172.93
-3.01%
230,802
06/09/2026
179.73
182.63
170.62
178.29
+1.18%
167,958