Free Trial

Kaiser Aluminum (KALU) Stock Chart & Stock Price History

Kaiser Aluminum logo
$79.57 +3.79 (+5.00%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$79.69 +0.13 (+0.16%)
As of 08/22/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Kaiser Aluminum Stock Price Performance

The Kaiser Aluminum (KALU) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.09%, with a year-to-date return of 13.23%. In the past month, the stock has decreased 14.11%, reflecting recent market activity.

As of the latest close, Kaiser Aluminum traded at $79.57 with a market cap of $1.29 billion and volume of 183,910 shares. Five years ago, the stock traded at $63.96, representing a 24.41% increase over that period. At the time, it had a market cap of $1.05 billion and a volume of 276,494 shares.

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.

5 Day
Performance
+6.88%
1 Month
Performance
-14.11%
3 Month
Performance
+13.92%
Year-To-Date
Performance
+13.23%
1 Year
Performance
+7.09%
5 Year
Performance
+24.41%

KALU Stock Chart for Saturday, August, 23, 2025

Kaiser Aluminum Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$75.78$79.57
+5.00%
$80.37$75.51183,910 shs$1.29 billion
08/21/2025$74.60$75.78
+1.58%
$76.31$74.0093,249 shs$1.23 billion
08/20/2025$74.89$74.60
-0.39%
$75.12$73.7250,776 shs$1.21 billion
08/19/2025$74.45$74.89
+0.59%
$74.92$73.9847,404 shs$1.21 billion
08/18/2025$75.30$74.45
-1.13%
$75.22$73.8065,714 shs$1.20 billion
08/15/2025$75.54$75.30
-0.32%
$75.96$74.59107,858 shs$1.22 billion
08/14/2025$76.81$75.54
-1.65%
$76.60$74.3884,785 shs$1.22 billion
08/13/2025$74.72$76.81
+2.80%
$77.32$75.11136,737 shs$1.24 billion
08/12/2025$72.44$74.72
+3.15%
$75.05$72.9979,314 shs$1.21 billion
08/11/2025$73.93$72.44
-2.02%
$74.17$71.4488,936 shs$1.17 billion
08/08/2025$73.59$73.93
+0.46%
$75.35$73.7789,097 shs$1.20 billion
08/07/2025$73.13$73.59
+0.63%
$74.54$71.96144,693 shs$1.19 billion
08/06/2025$73.76$73.13
-0.85%
$74.77$73.00121,769 shs$1.18 billion
08/05/2025$72.92$73.76
+1.15%
$74.23$72.38148,927 shs$1.19 billion
08/04/2025$73.85$72.92
-1.26%
$74.65$72.50139,476 shs$1.18 billion
08/01/2025$77.31$73.85
-4.48%
$76.15$73.72123,972 shs$1.19 billion
07/31/2025$77.86$77.31
-0.71%
$77.57$75.07267,793 shs$1.25 billion
07/30/2025$79.61$77.86
-2.20%
$80.93$77.63154,845 shs$1.26 billion
07/29/2025$82.26$79.61
-3.22%
$83.47$79.50143,735 shs$1.29 billion
07/28/2025$82.91$82.26
-0.78%
$84.00$81.86136,038 shs$1.33 billion
07/25/2025$88.12$82.91
-5.91%
$86.89$82.82185,162 shs$1.34 billion
07/24/2025$92.64$88.12
-4.88%
$97.00$87.42228,986 shs$1.42 billion
07/23/2025$92.43$92.64
+0.23%
$93.56$91.40151,002 shs$1.50 billion
07/22/2025$91.53$92.43
+0.98%
$93.47$91.85111,483 shs$1.49 billion

This page (NASDAQ:KALU) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners