KALU
Kaiser Alum (KALU)
NASDAQ
$179.43+$0.32 (+0.18%)
Price as of Jun 23, 2026 5:00 PM EDT
  • $3.0B
    Market Cap
  • 148.42%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    +5.45%
    Low Price$174.84
    High Price$190.63
  • 3 Months
    +73.67%
    Low Price$114.56
    High Price$190.63
  • 1 Year
    +148.42%
    Low Price$72.44
    High Price$190.63
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
177.84
182.08
176.00
179.11
-3.20%
202,135
06/22/2026
183.01
185.36
181.15
185.03
+1.25%
213,290
06/18/2026
181.16
183.70
176.79
182.75
+1.28%
383,399
06/17/2026
180.28
184.65
176.75
180.44
-0.70%
240,014
06/16/2026
184.50
186.00
180.51
181.72
-0.75%
180,342
06/15/2026
193.32
195.22
180.84
183.10
-3.95%
274,334
06/12/2026
190.28
192.52
188.67
190.63
+1.56%
141,242
06/11/2026
178.75
187.76
176.35
187.70
+7.36%
304,714
06/10/2026
179.04
182.00
173.25
174.84
-3.01%
230,802
06/09/2026
181.72
184.65
172.51
180.26
+1.18%
167,958
06/08/2026
181.86
182.00
175.21
178.16
+0.71%
198,188
06/05/2026
181.26
182.98
175.70
176.90
-5.33%
175,852
06/04/2026
183.61
189.79
182.20
186.85
+0.28%
236,542
06/03/2026
190.15
190.43
185.00
186.33
-2.11%
202,294
06/02/2026
185.49
194.43
181.49
190.34
+3.78%
206,011
06/01/2026
181.95
187.42
180.25
183.41
+0.75%
207,057
05/29/2026
183.96
185.42
180.42
182.04
-1.04%
344,798
05/28/2026
187.03
189.86
183.45
183.96
-1.64%
305,448
05/27/2026
183.96
187.27
179.38
187.03
+0.80%
205,708
05/26/2026
178.62
186.36
178.62
185.55
+5.74%
227,866
05/22/2026
170.76
177.99
170.75
175.47
+3.60%
203,683
05/21/2026
166.42
171.05
166.36
169.38
+0.25%
185,511
05/20/2026
165.59
168.96
162.20
168.95
+3.65%
209,241
05/19/2026
163.90
166.15
157.54
163.00
-2.04%
285,960
05/18/2026
169.29
174.07
165.16
166.40
-1.71%
183,185
05/15/2026
173.07
173.58
167.48
169.29
-4.81%
193,749
05/14/2026
181.22
181.99
176.26
177.84
-0.88%
138,984
05/13/2026
175.51
181.75
175.51
179.42
+1.74%
212,751
05/12/2026
178.77
178.77
172.30
176.36
-2.23%
239,005
05/11/2026
182.43
183.00
178.48
180.39
+0.03%
261,282
05/08/2026
179.61
180.66
175.01
180.33
+2.37%
134,618
05/07/2026
182.87
183.00
175.72
176.16
-2.36%
268,652
05/06/2026
180.47
183.00
177.00
180.42
+2.56%
190,523
05/05/2026
172.80
177.42
171.25
175.92
+3.84%
196,580
05/04/2026
172.27
172.53
165.94
169.42
-2.48%
426,718
05/01/2026
170.55
174.70
168.50
173.72
+1.93%
252,900
04/30/2026
166.44
170.82
162.14
170.43
-1.21%
325,175
04/29/2026
172.32
175.00
170.97
172.52
-0.16%
257,311
04/28/2026
173.29
174.17
169.62
172.80
-1.22%
248,363
04/27/2026
178.13
179.88
172.67
174.94
-1.64%
529,666
04/24/2026
166.84
181.47
166.70
177.86
+8.40%
452,663
04/24/2026
$0.77 Dividend
04/23/2026
167.85
176.40
160.04
164.07
+1.11%
674,146
04/22/2026
156.01
164.65
154.22
162.27
+6.40%
471,977
04/22/2026
$3.74 Earnings
04/21/2026
152.35
156.63
150.44
152.50
+0.80%
339,194
04/20/2026
147.11
151.50
144.56
151.30
+2.47%
350,929
04/17/2026
143.58
147.96
139.49
147.66
+2.98%
258,667
04/16/2026
140.50
146.14
139.30
143.39
+4.37%
324,702
04/15/2026
141.60
141.71
137.16
137.39
-3.11%
199,827
04/14/2026
142.93
142.93
140.93
141.79
-0.67%
148,549
04/13/2026
141.35
142.75
138.50
142.75
+0.53%
141,925
04/10/2026
142.63
143.84
141.51
142.00
+0.44%
105,605
04/09/2026
136.82
143.19
136.03
141.38
+3.17%
193,482
04/08/2026
138.76
139.35
134.17
137.04
+4.32%
283,688
04/07/2026
130.06
132.75
129.20
131.36
+1.22%
209,781
04/06/2026
130.23
130.74
127.18
129.78
-0.93%
143,831
04/02/2026
125.60
132.37
125.43
131.01
+0.47%
280,895
04/01/2026
122.49
131.01
122.00
130.40
+8.71%
374,897
03/31/2026
116.82
121.55
115.53
119.95
+5.12%
175,712
03/30/2026
117.63
120.62
113.92
114.10
+0.07%
246,496
03/27/2026
112.62
115.27
112.17
114.02
-0.27%
113,873
03/26/2026
114.31
116.19
113.77
114.33
-2.83%
142,340
03/25/2026
115.66
118.22
114.55
117.67
+3.74%
234,309
03/24/2026
109.65
113.57
109.00
113.43
+2.31%
248,242
03/23/2026
110.63
114.70
110.48
110.87
+4.06%
210,920
03/20/2026
111.08
112.81
104.96
106.54
-4.40%
782,617
03/19/2026
112.29
113.28
108.43
111.45
-3.21%
303,397
03/18/2026
118.42
118.42
114.62
115.14
-3.24%
264,916
03/17/2026
120.05
122.41
118.89
118.99
+0.80%
178,837
03/16/2026
118.32
120.84
117.14
118.05
+0.88%
208,048
03/13/2026
122.15
124.42
116.18
117.02
-2.83%
209,157
03/12/2026
124.46
127.15
119.84
120.43
-5.14%
210,377
03/11/2026
124.50
127.16
122.75
126.95
+1.97%
159,420
03/10/2026
122.50
127.64
122.27
124.51
+1.24%
181,433
03/09/2026
119.00
124.38
117.96
122.98
+0.71%
174,311
03/06/2026
121.76
123.79
119.16
122.12
-2.50%
237,664
03/05/2026
127.85
129.13
124.52
125.25
-3.76%
184,094
03/04/2026
133.94
136.09
129.62
130.15
-1.37%
263,972
03/03/2026
131.99
134.32
125.42
131.96
-1.76%
166,253
03/02/2026
128.51
134.72
126.91
134.33
+3.70%
192,101
02/27/2026
129.46
131.07
127.57
129.53
-0.70%
199,931
02/26/2026
130.18
130.89
127.54
130.45
-0.80%
229,768
02/25/2026
130.17
131.68
127.84
131.50
+2.84%
204,758
02/24/2026
125.61
130.05
125.61
127.87
+2.10%
246,631
02/23/2026
125.10
126.36
116.45
125.24
-2.47%
415,733
02/20/2026
123.93
128.56
119.47
128.42
+1.55%
344,980
02/19/2026
122.44
133.86
119.44
126.46
-8.85%
490,853
02/18/2026
141.61
146.29
137.90
138.73
-0.85%
359,628
02/18/2026
$1.53 Earnings
02/17/2026
137.70
140.66
133.11
139.91
+0.11%
216,981
02/13/2026
131.92
139.78
129.43
139.75
+0.24%
201,484
02/12/2026
145.99
149.30
137.86
139.42
-3.21%
206,764
02/11/2026
142.30
144.95
139.07
144.03
+3.25%
169,460
02/10/2026
140.85
142.40
138.27
139.50
-1.61%
136,461
02/09/2026
139.83
144.25
138.64
141.77
+2.84%
210,874
02/06/2026
132.38
138.31
132.38
137.86
+5.72%
298,698
02/05/2026
134.66
136.35
129.04
130.40
-5.07%
279,655
02/04/2026
139.58
142.35
136.96
137.36
-0.62%
220,645
02/03/2026
133.88
139.06
131.77
138.21
+5.30%
225,370