KALU
Kaiser Alum (KALU)
NASDAQ
$163.65-$0.23 (-0.14%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.6B
    Market Cap
  • 130.00%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -18.03%
    Low Price$151.44
    High Price$179.83
  • 3 Months
    -5.91%
    Low Price$151.44
    High Price$194.80
  • 1 Year
    +121.28%
    Low Price$70.78
    High Price$194.80
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
157.53
164.06
155.02
163.88
+2.63%
240,143
07/31/2026
161.06
163.11
156.02
159.68
-0.03%
202,336
07/30/2026
157.99
160.18
155.02
159.72
+5.47%
300,221
07/29/2026
162.59
162.59
150.71
151.44
-6.61%
403,649
07/28/2026
158.95
163.50
158.00
162.16
+0.17%
327,785
07/27/2026
163.60
165.00
157.31
161.89
-0.78%
359,449
07/24/2026
176.73
179.00
162.88
163.17
-9.26%
319,596
07/24/2026
$0.77 Dividend
07/23/2026
170.95
185.70
168.30
179.83
+9.91%
504,686
07/22/2026
162.66
168.17
161.96
163.62
-0.03%
244,383
07/22/2026
$5.53 Earnings
07/21/2026
160.39
165.21
157.81
163.67
+4.73%
248,276
07/20/2026
158.67
160.33
154.46
156.27
-0.53%
202,259
07/17/2026
155.39
159.28
155.10
157.11
-1.64%
196,941
07/16/2026
159.79
162.15
157.39
159.73
-1.44%
147,679
07/15/2026
159.67
163.57
158.02
162.06
+0.99%
304,827
07/14/2026
162.64
165.49
159.99
160.47
+1.82%
246,437
07/13/2026
158.12
160.97
156.10
157.61
-1.01%
231,654
07/10/2026
160.72
163.09
156.97
159.21
-1.88%
256,917
07/09/2026
165.03
165.59
161.39
162.27
-3.51%
267,040
07/08/2026
168.47
172.51
164.46
168.17
-1.14%
259,687
07/07/2026
175.02
176.70
167.54
170.10
-4.53%
271,692
07/06/2026
177.65
181.91
176.55
178.17
+1.51%
193,620
07/02/2026
185.45
188.76
168.47
175.52
-4.58%
306,993
07/01/2026
191.75
191.83
182.16
183.95
-5.57%
256,086
06/30/2026
191.72
195.12
189.82
194.80
+4.53%
309,141
06/29/2026
183.25
187.35
180.92
186.36
-0.005%
283,518
06/26/2026
177.13
187.13
176.35
186.37
+2.99%
1,274,748
06/25/2026
178.06
181.48
172.43
180.96
+3.92%
474,585
06/24/2026
175.58
176.91
169.59
174.12
-2.37%
400,064
06/23/2026
177.08
181.30
175.25
178.35
-3.20%
202,135
06/22/2026
182.23
184.57
180.37
184.24
+1.25%
213,290
06/18/2026
180.39
182.92
176.04
181.97
+1.28%
383,399
06/17/2026
179.51
183.86
176.00
179.67
-0.70%
240,014
06/16/2026
183.71
185.21
179.74
180.95
-0.75%
180,342
06/15/2026
192.50
194.39
180.07
182.32
-3.95%
274,334
06/12/2026
189.47
191.70
187.87
189.82
+1.56%
141,242
06/11/2026
177.99
186.96
175.60
186.90
+7.36%
304,714
06/10/2026
178.28
181.22
172.51
174.09
-3.01%
230,802
06/09/2026
180.95
183.86
171.77
179.49
+1.18%
167,958
06/08/2026
181.08
181.22
174.46
177.40
+0.71%
198,188
06/05/2026
180.49
182.19
174.95
176.15
-5.33%
175,852
06/04/2026
182.83
188.98
181.42
186.05
+0.28%
236,542
06/03/2026
189.34
189.62
184.21
185.54
-2.11%
202,294
06/02/2026
184.70
193.60
180.72
189.53
+3.78%
206,011
06/01/2026
181.17
186.62
179.48
182.63
+0.75%
207,057
05/29/2026
183.18
184.63
179.65
181.26
-1.04%
344,798
05/28/2026
186.23
189.05
182.67
183.18
-1.64%
305,448
05/27/2026
183.18
186.47
178.62
186.23
+0.80%
205,708
05/26/2026
177.86
185.56
177.86
184.76
+5.74%
227,866
05/22/2026
170.03
177.23
170.02
174.72
+3.60%
203,683
05/21/2026
165.71
170.32
165.65
168.66
+0.25%
185,511
05/20/2026
164.88
168.24
161.50
168.23
+3.65%
209,241
05/19/2026
163.20
165.44
156.86
162.31
-2.04%
285,960
05/18/2026
168.57
173.33
164.46
165.69
-1.71%
183,185
05/15/2026
172.33
172.84
166.77
168.57
-4.81%
193,749
05/14/2026
180.45
181.21
175.51
177.08
-0.88%
138,984
05/13/2026
174.76
180.97
174.76
178.66
+1.74%
212,751
05/12/2026
178.01
178.01
171.56
175.61
-2.23%
239,005
05/11/2026
181.65
182.22
177.72
179.62
+0.03%
261,282
05/08/2026
178.84
179.89
174.26
179.56
+2.37%
134,618
05/07/2026
182.09
182.22
174.97
175.41
-2.36%
268,652
05/06/2026
179.70
182.22
176.25
179.65
+2.56%
190,523
05/05/2026
172.06
176.66
170.52
175.17
+3.84%
196,580
05/04/2026
171.54
171.79
165.23
168.70
-2.48%
426,718
05/01/2026
169.82
173.96
167.78
172.98
+1.93%
252,900
04/30/2026
165.73
170.09
161.45
169.70
-1.21%
325,175
04/29/2026
171.59
174.25
170.24
171.78
-0.16%
257,311
04/28/2026
172.55
173.42
168.90
172.06
-1.22%
248,363
04/27/2026
177.37
179.11
171.93
174.19
-1.64%
529,666
04/24/2026
166.13
180.70
165.99
177.10
+8.40%
452,663
04/24/2026
$0.77 Dividend
04/23/2026
167.14
175.65
159.36
163.37
+1.11%
674,146
04/22/2026
155.35
163.95
153.56
161.58
+6.40%
471,977
04/22/2026
$3.74 Earnings
04/21/2026
151.70
155.97
149.80
151.85
+0.80%
339,194
04/20/2026
146.48
150.85
143.95
150.65
+2.47%
350,929
04/17/2026
142.96
147.32
138.89
147.03
+2.98%
258,667
04/16/2026
139.90
145.52
138.71
142.78
+4.37%
324,702
04/15/2026
140.99
141.11
136.57
136.80
-3.11%
199,827
04/14/2026
142.32
142.32
140.33
141.19
-0.67%
148,549
04/13/2026
140.74
142.14
137.90
142.14
+0.53%
141,925
04/10/2026
142.02
143.23
140.90
141.40
+0.44%
105,605
04/09/2026
136.23
142.58
135.45
140.77
+3.17%
193,482
04/08/2026
138.17
138.75
133.60
136.45
+4.32%
283,688
04/07/2026
129.51
132.18
128.65
130.80
+1.22%
209,781
04/06/2026
129.67
130.18
126.64
129.23
-0.93%
143,831
04/02/2026
125.07
131.81
124.90
130.45
+0.47%
280,895
04/01/2026
121.96
130.45
121.48
129.84
+8.71%
374,897
03/31/2026
116.32
121.03
115.04
119.44
+5.12%
175,712
03/30/2026
117.13
120.11
113.43
113.62
+0.07%
246,496
03/27/2026
112.14
114.78
111.70
113.54
-0.27%
113,873
03/26/2026
113.83
115.70
113.29
113.85
-2.83%
142,340
03/25/2026
115.16
117.71
114.06
117.17
+3.74%
234,309
03/24/2026
109.18
113.08
108.54
112.94
+2.31%
248,242
03/23/2026
110.16
114.21
110.01
110.40
+4.06%
210,920
03/20/2026
110.61
112.33
104.51
106.09
-4.40%
782,617
03/19/2026
111.81
112.80
107.97
110.97
-3.21%
303,397
03/18/2026
117.92
117.92
114.13
114.65
-3.24%
264,916
03/17/2026
119.53
121.88
118.39
118.48
+0.80%
178,837