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 $1,912.27 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,277.79, while $1000 invested 1 year ago would be worth $1,225.66. This corresponds to total returns of 91.23%, 27.78%, 22.57%, respectively, with annualized returns of 6.69%, 5.02%, 22.57%.

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
November 11, 2026	112.47	113.57	113.57	114.42	110.97	145,080
November 10, 2026	108.7	110.09	110.09	110.87	108.64	191,356
November 09, 2026	110.81	111.57	111.57	113.8	110.03	267,810
November 06, 2026	106.26	106.84	106.84	108.53	104.7	212,828
November 05, 2026	109.82	103.54	103.54	110.66	102	350,030
November 04, 2026	121.72	110.74	110.74	121.72	108.52	381,677
November 03, 2026	117.06	118.1	118.1	119.71	117.06	410,497
November 02, 2026	118.2	116.12	116.12	120.18	115.58	488,500
October 30, 2026	116.05	116.28	116.28	119.35	113.96	429,965
October 29, 2026	119.41	119.83	119.83	122.51	119.41	495,043
October 28, 2026	117.43	120.85	120.85	121.43	116.21	580,161
October 27, 2026	107.05	116.25	116.25	116.61	107.05	722,906
October 26, 2026	108.51	105.47	105.47	108.56	103.92	1.22M
October 23, 2026	111.22	107.28	107.28	112.01	105.3	813,400
October 22, 2026	134.9	114.99	114.99	137.07	111.1	1.09M
October 21, 2026	153.17	153.95	153.95	154.6	151.5	354,087
October 20, 2026	147.73	152.54	152.54	155.08	144.63	263,474
October 19, 2026	150.42	150.21	150.21	151.26	148	165,806
October 16, 2026	149.3	147.25	147.25	152.9	146.8	125,660
October 15, 2026	146.63	148.42	148.42	148.82	144.35	119,385
October 14, 2026	150.68	148.17	148.17	150.68	144.34	157,873
October 13, 2026	149.73	151.81	151.81	152.01	147.36	95,054
October 12, 2026	150.74	150.49	150.49	152.1	149.5	123,796
October 09, 2026	152.01	151.51	151.51	154.25	150.82	91,153
October 08, 2026	150.08	149.74	149.74	150.85	148.43	221,643
October 07, 2026	149.37	152.24	152.24	152.69	148.14	168,540
October 06, 2026	157.7	153.77	153.77	157.7	153.27	130,611
October 05, 2026	152.62	155.76	155.76	158.35	150.8	161,605
October 02, 2026	152.88	152.03	152.03	153.98	150.14	178,365
October 01, 2026	142.57	148.39	148.39	148.64	140.33	243,531
September 30, 2026	152.07	144.82	144.82	152.12	144.35	443,942
September 29, 2026	152.1	151.17	151.17	152.54	147.33	228,045
September 28, 2026	149.44	151.57	151.57	154.71	148.88	178,463
September 25, 2026	153.22	152.55	152.55	155.05	151.9	145,318
September 24, 2026	154.36	151.67	151.67	154.95	150.89	177,953
September 23, 2026	151.32	156.26	156.26	156.84	150.2	215,239
September 22, 2026	152	153.85	153.85	154.33	149.38	177,203
September 21, 2026	152.55	150.94	150.94	152.75	148.64	151,360
September 18, 2026	155.77	150.13	150.13	155.83	148.66	650,709
September 17, 2026	157.36	155.08	155.08	158.59	154.16	159,998
September 16, 2026	152.98	152.38	152.38	155.31	149.78	152,324
September 15, 2026	150.03	149.97	149.97	150.6	147.66	139,829
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