Kaiser Aluminum Corporation (KALU) NASDAQ

Currency In USD

KALU Historical Return

If you invested $1000 in Kaiser Aluminum Corporation (KALU) 10 years ago, it would be worth $2,531.4 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,562, while $1000 invested 1 year ago would be worth $2,083.5. This corresponds to total returns of 153.14%, 56.2%, 108.35%, respectively, with annualized returns of 9.73%, 9.33%, 108.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KALU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	160.87	157.2	157.2	160.87	155.89	155,851
September 10, 2026	163.15	158.42	158.42	164.18	157.32	218,152
September 09, 2026	167.8	167.41	167.41	173.12	165.02	181,733
September 08, 2026	165.39	167.8	167.8	170.11	165.39	183,546
September 04, 2026	160.81	164.19	164.19	164.42	160.81	93,488
September 03, 2026	165.63	160.77	160.77	165.63	160.23	136,809
September 02, 2026	164.69	162.59	162.59	167.2	162.23	230,420
September 01, 2026	155.16	163.31	163.31	164.2	154	252,527
August 31, 2026	163.24	158.78	158.78	169.47	156.5	333,175
August 28, 2026	158.11	156.38	156.38	159.45	154.45	180,378
August 27, 2026	156.57	156.75	156.75	159.59	155.79	199,648
August 26, 2026	153.49	155.5	155.5	157.35	152.5	200,525
August 25, 2026	154.05	153.8	153.8	155.12	152.27	129,593
August 24, 2026	154.3	152.5	152.5	157.2	150.93	196,929
August 21, 2026	154.83	154.16	154.16	157.09	151.94	202,928
August 20, 2026	153.01	151.15	151.15	155.53	148	205,523
August 19, 2026	163.66	156.95	156.95	164.8	154.55	335,256
August 18, 2026	176.94	161.24	161.24	180.63	157.33	477,112
August 17, 2026	182.97	185.5	185.5	186.32	181.43	149,852
August 14, 2026	182.1	181.73	181.73	185.33	180.29	153,782
August 13, 2026	187.52	182.75	182.75	189.05	181.96	183,013
August 12, 2026	195.95	189.49	189.49	199.89	188.75	242,953
August 11, 2026	189.03	193.39	193.39	194.61	188.07	228,150
August 10, 2026	186.78	187.1	187.1	188.15	183.07	221,762
August 07, 2026	171.82	184.75	184.75	186.62	171.82	373,175
August 06, 2026	176.16	170.98	170.98	178.82	170.7	190,428
August 05, 2026	177.16	178.05	178.05	181.37	177	211,095
August 04, 2026	170.75	174.61	174.61	176.87	168.3	215,022
August 03, 2026	157.53	163.88	163.88	164.06	155.02	222,482
July 31, 2026	161.06	159.68	159.68	163.11	156.02	202,598
July 30, 2026	157.99	159.72	159.72	160.18	155.02	280,280
July 29, 2026	162.59	151.44	151.44	162.59	150.71	383,728
July 28, 2026	158.95	162.16	162.16	163.5	158	319,403
July 27, 2026	163.6	161.89	161.89	165	157.31	351,040
July 23, 2026	171.68	180.6	180.6	186.5	169.02	504,623
July 22, 2026	163.36	164.32	164.32	168.89	162.65	240,295
July 21, 2026	161.08	164.37	164.37	165.92	158.49	237,225
July 20, 2026	159.35	156.94	156.94	161.02	155.13	202,258
July 17, 2026	156.06	157.78	157.78	159.96	155.76	196,896
July 16, 2026	160.47	160.41	160.41	162.84	158.06	147,679
July 15, 2026	160.35	162.75	162.75	164.27	158.69	301,200
July 14, 2026	163.34	161.16	161.16	166.2	160.68	243,500
July 13, 2026	158.8	158.28	158.28	161.66	156.77	228,011
July 10, 2026	161.41	159.89	159.89	163.79	157.64	253,285
July 09, 2026	165.74	162.96	162.96	166.3	162.08	261,076
July 08, 2026	169.19	168.89	168.89	173.25	165.16	253,072
July 07, 2026	175.77	170.83	170.83	177.46	168.26	271,692
July 06, 2026	178.41	178.93	178.93	182.69	177.31	193,605
July 02, 2026	186.24	176.27	176.27	189.57	169.19	306,708
July 01, 2026	192.57	184.74	184.74	192.66	182.94	259,217
June 30, 2026	192.54	195.63	195.63	195.96	190.63	309,128
June 29, 2026	184.03	187.16	187.16	188.15	181.69	283,201
June 26, 2026	177.89	187.17	187.17	187.93	177.11	1.27M
June 25, 2026	178.82	181.73	181.73	182.26	173.17	474,523
June 24, 2026	176.33	174.87	174.87	177.67	170.32	399,958
June 23, 2026	177.84	179.11	179.11	182.08	176	202,135
June 22, 2026	183.01	185.03	185.03	185.36	181.15	213,225
June 18, 2026	181.16	182.75	182.75	183.7	176.79	383,386
June 17, 2026	180.28	180.44	180.44	184.65	176.75	239,997
June 16, 2026	184.5	181.72	181.72	186	180.51	180,313