Kaiser Aluminum (KALU) Stock Chart & Stock Price History

→ Forget Nvidia, buy this A.I. Stock Now (From InvestorPlace) (Ad)

Free KALU Stock Alerts

$89.96

-0.51 (-0.56%)

(As of 04/17/2024 ET)

Compare

Kaiser Aluminum Stock Price Performance

5 Day Performance: +0.91%
1 Month Performance: +14.89%
3 Month Performance: +49.19%
6 Month Performance: +28.53%
Year-To-Date Performance: +26.37%
1 Year Performance: +34.27%

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 InvestorPlace

Forget Nvidia, buy this A.I. Stock Now

Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture.

Click here to see the details.

KALU Stock Chart for Wednesday, April, 17, 2024

Kaiser Aluminum Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$90.47	$89.96 -0.56%	$92.75	$89.54	148,416 shs	$1.44 billion
04/16/2024	$88.83	$90.47 +1.85%	$90.76	$86.00	233,111 shs	$1.45 billion
04/15/2024	$89.15	$88.83 -0.36%	$92.40	$88.43	137,199 shs	$1.42 billion
04/12/2024	$91.26	$89.15 -2.31%	$92.08	$88.31	109,290 shs	$1.43 billion
04/11/2024	$90.62	$91.26 +0.71%	$91.45	$89.55	107,873 shs	$1.46 billion
04/10/2024	$93.45	$90.62 -3.03%	$92.28	$89.12	160,556 shs	$1.45 billion
Get the Latest News and Ratings for KALU and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Kaiser Aluminum and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$93.76	$93.45 -0.33%	$95.56	$92.97	129,029 shs	$1.50 billion
04/08/2024	$92.97	$93.76 +0.85%	$94.36	$92.29	113,748 shs	$1.50 billion
04/05/2024	$90.95	$92.97 +2.22%	$93.08	$89.96	116,627 shs	$1.49 billion
04/04/2024	$92.25	$90.95 -1.41%	$93.29	$89.67	130,436 shs	$1.46 billion
04/03/2024	$90.89	$92.25 +1.50%	$92.85	$90.27	188,342 shs	$1.48 billion
04/02/2024	$88.67	$90.89 +2.50%	$91.47	$87.95	185,006 shs	$1.46 billion
04/01/2024	$89.36	$88.67 -0.77%	$90.23	$88.13	78,898 shs	$1.42 billion
03/29/2024	$89.36	$89.36	$90.61	$88.20	159,761 shs	$1.43 billion
03/28/2024	$88.20	$89.36 +1.32%	$90.61	$88.20	159,750 shs	$1.43 billion
03/27/2024	$85.16	$88.20 +3.57%	$88.44	$85.78	146,289 shs	$1.41 billion
03/26/2024	$84.06	$85.16 +1.31%	$85.69	$83.57	150,921 shs	$1.36 billion
03/25/2024	$81.13	$84.06 +3.61%	$84.72	$82.25	152,877 shs	$1.35 billion
03/22/2024	$82.06	$81.13 -1.13%	$81.51	$80.37	105,339 shs	$1.30 billion
03/21/2024	$82.08	$82.06 -0.02%	$82.98	$81.39	113,233 shs	$1.31 billion
03/20/2024	$79.23	$82.08 +3.60%	$82.53	$78.73	152,434 shs	$1.31 billion
03/19/2024	$78.17	$79.23 +1.36%	$79.23	$76.65	188,065 shs	$1.27 billion
03/18/2024	$78.30	$78.17 -0.17%	$79.18	$77.40	150,821 shs	$1.25 billion
03/15/2024	$77.09	$78.30 +1.57%	$79.09	$76.74	1.01 million shs	$1.25 billion
03/14/2024	$77.72	$77.09 -0.81%	$77.81	$75.10	239,396 shs	$1.23 billion
03/13/2024	$76.19	$77.72 +2.01%	$78.90	$76.48	238,063 shs	$1.25 billion
03/12/2024	$76.75	$76.19 -0.73%	$77.21	$75.40	192,545 shs	$1.22 billion
03/11/2024	$75.46	$76.75 +1.71%	$77.25	$73.52	217,341 shs	$1.23 billion
03/08/2024	$75.48	$75.46 -0.03%	$77.31	$74.54	93,986 shs	$1.21 billion
03/07/2024	$72.73	$75.48 +3.78%	$75.57	$73.24	132,760 shs	$1.21 billion
03/06/2024	$71.76	$72.73 +1.35%	$73.90	$71.77	136,558 shs	$1.17 billion
03/05/2024	$71.27	$71.76 +0.69%	$71.94	$69.96	139,255 shs	$1.15 billion
03/04/2024	$73.59	$71.27 -3.15%	$73.94	$71.27	113,074 shs	$1.14 billion
03/01/2024	$72.52	$73.59 +1.48%	$73.96	$71.91	110,121 shs	$1.18 billion
02/29/2024	$70.28	$72.52 +3.19%	$72.69	$70.89	137,495 shs	$1.16 billion
02/28/2024	$70.82	$70.28 -0.76%	$71.10	$69.47	121,037 shs	$1.13 billion
02/27/2024	$72.09	$70.82 -1.76%	$73.29	$70.81	117,153 shs	$1.13 billion
02/26/2024	$71.13	$72.09 +1.35%	$72.19	$69.76	160,656 shs	$1.15 billion
02/23/2024	$70.61	$71.13 +0.74%	$71.36	$69.72	150,518 shs	$1.14 billion
02/22/2024	$66.08	$70.61 +6.86%	$73.69	$62.83	262,770 shs	$1.13 billion
Forget Nvidia, buy this A.I. Stock Now (Ad) Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture. Click here to see the details.
02/21/2024	$65.77	$66.08 +0.47%	$67.49	$65.85	134,080 shs	$1.06 billion
02/20/2024	$66.06	$65.77 -0.44%	$65.85	$63.40	113,133 shs	$1.05 billion
02/19/2024	$66.06	$66.06	$67.50	$65.00	96,600 shs	$1.06 billion
02/16/2024	$65.55	$66.06 +0.78%	$67.50	$65.00	96,623 shs	$1.06 billion
02/15/2024	$63.39	$65.55 +3.41%	$65.65	$63.44	155,541 shs	$1.05 billion
02/14/2024	$61.44	$63.39 +3.17%	$64.14	$62.13	161,229 shs	$1.01 billion
02/13/2024	$65.49	$61.44 -6.18%	$66.76	$60.74	113,504 shs	$983.65 million
02/12/2024	$64.68	$65.49 +1.25%	$66.52	$65.10	96,614 shs	$1.05 billion
02/09/2024	$64.85	$64.68 -0.26%	$65.12	$63.69	68,904 shs	$1.04 billion
02/08/2024	$63.52	$64.85 +2.09%	$65.36	$62.64	65,498 shs	$1.04 billion
02/07/2024	$64.51	$63.52 -1.53%	$64.38	$62.47	94,533 shs	$1.02 billion
02/06/2024	$63.20	$64.51 +2.07%	$65.06	$63.01	79,217 shs	$1.03 billion
02/05/2024	$65.66	$63.20 -3.75%	$64.15	$62.04	75,945 shs	$1.01 billion
02/02/2024	$66.29	$65.66 -0.95%	$66.07	$64.15	64,724 shs	$1.05 billion
02/01/2024	$64.90	$66.29 +2.14%	$66.57	$64.09	72,562 shs	$1.06 billion
01/31/2024	$67.50	$64.90 -3.85%	$68.30	$64.90	102,486 shs	$1.04 billion
01/30/2024	$68.74	$67.50 -1.80%	$68.00	$67.16	48,789 shs	$1.08 billion
01/29/2024	$67.94	$68.74 +1.18%	$68.82	$66.88	68,121 shs	$1.10 billion
01/26/2024	$66.87	$67.94 +1.60%	$68.42	$67.02	70,539 shs	$1.09 billion
01/25/2024	$65.93	$66.87 +1.43%	$67.35	$65.08	112,113 shs	$1.07 billion
01/24/2024	$66.60	$65.93 -1.01%	$66.85	$64.23	114,538 shs	$1.06 billion
01/23/2024	$65.19	$66.60 +2.16%	$67.76	$65.78	166,037 shs	$1.07 billion
01/22/2024	$62.61	$65.19 +4.12%	$65.65	$62.71	150,158 shs	$1.04 billion
01/19/2024	$60.52	$62.61 +3.45%	$62.69	$60.08	91,448 shs	$1.00 billion
01/18/2024	$60.30	$60.52 +0.36%	$62.53	$59.52	63,721 shs	$969.17 million
01/17/2024	$62.00	$60.30 -2.74%	$61.52	$59.94	99,845 shs	$965.40 million
01/16/2024	$63.85	$62.00 -2.90%	$63.17	$61.68	97,434 shs	$992.62 million

Related Companies:

This page (NASDAQ:KALU) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Kaiser Aluminum (KALU) Stock Chart & Stock Price History

Kaiser Aluminum Stock Price Performance

KALU Stock Chart for Wednesday, April, 17, 2024

Kaiser Aluminum Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info