Kaiser Aluminum Corporation (KALU) NASDAQ

190.34

+6.93(+3.78%)

Updated at June 02 04:00PM

Currency In USD

KALU Historical Return

If you invested $1000 in Kaiser Aluminum Corporation (KALU) 10 years ago, it would be worth $2,968.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,717.72, while $1000 invested 1 year ago would be worth $2,534.15. This corresponds to total returns of 196.8%, 71.77%, 153.41%, respectively, with annualized returns of 11.49%, 11.42%, 153.41%.

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
June 02, 2026	185.49	190.34	190.34	194.43	181.49	205,536
June 01, 2026	181.95	183.41	183.41	187.42	180.25	202,516
May 29, 2026	183.96	182.04	182.04	185.42	180.42	344,719
May 28, 2026	187.03	183.96	183.96	189.86	183.45	305,339
May 27, 2026	183.96	187.03	187.03	187.27	179.38	205,016
May 26, 2026	178.62	185.55	185.55	186.36	178.62	225,404
May 22, 2026	170.76	175.47	175.47	177.99	170.75	198,411
May 21, 2026	166.42	169.38	169.38	171.05	166.36	185,482
May 20, 2026	165.59	168.95	168.95	168.96	162.2	196,165
May 19, 2026	163.9	163	163	166.15	157.54	285,960
May 18, 2026	169.29	166.4	166.4	174.07	165.16	178,460
May 15, 2026	173.07	169.29	169.29	173.58	167.48	193,727
May 14, 2026	181.22	177.84	177.84	182.37	176.27	135,328
May 13, 2026	175.51	179.42	179.42	181.75	175.51	210,492
May 12, 2026	178.77	176.36	176.36	178.77	172.38	232,444
May 11, 2026	182.43	180.39	180.39	183	178.48	234,169
May 08, 2026	179.61	180.33	180.33	180.66	175.01	130,510
May 07, 2026	182.87	176.16	176.16	183	175.72	265,864
May 06, 2026	180.47	180.42	180.42	183	177	186,277
May 05, 2026	172.8	175.92	175.92	177.42	171.25	192,806
May 04, 2026	172.27	169.42	169.42	172.53	165.94	417,674
May 01, 2026	170.55	173.72	173.72	174.7	168.5	250,215
April 30, 2026	166.44	170.43	170.43	170.77	162.14	311,055
April 29, 2026	172.32	172.52	172.52	175	170.97	245,246
April 28, 2026	173.29	172.8	172.8	174.17	169.62	248,353
April 27, 2026	178.13	174.94	174.94	179.88	172.67	529,359
April 24, 2026	166.84	177.86	177.86	181.47	166.7	450,842
April 23, 2026	168.64	164.84	164.84	177.23	160.79	673,977
April 22, 2026	156.75	163.03	163.03	165.42	154.94	466,091
April 21, 2026	153.06	153.22	153.22	157.37	151.15	337,955
April 20, 2026	147.8	152.01	152.01	152.21	145.24	336,413
April 17, 2026	144.25	148.35	148.35	148.65	140.14	258,577
April 16, 2026	141.16	144.06	144.06	146.83	139.96	324,670
April 15, 2026	142.26	138.03	138.03	142.38	137.8	199,785
April 14, 2026	143.6	142.46	142.46	143.6	141.59	125,481
April 13, 2026	142.01	143.42	143.42	143.42	139.15	141,916
April 10, 2026	143.3	142.67	142.67	144.52	142.17	105,601
April 09, 2026	137.46	142.04	142.04	143.86	136.67	193,394
April 08, 2026	139.41	137.68	137.68	140	134.8	283,649
April 07, 2026	130.67	131.98	131.98	133.37	129.81	209,800
April 06, 2026	130.84	130.39	130.39	131.36	127.78	143,794
April 02, 2026	126.19	131.62	131.62	133	126.02	280,861
April 01, 2026	123.06	131.01	131.01	131.62	122.57	374,814
March 31, 2026	117.37	120.51	120.51	122.12	116.07	175,687
March 30, 2026	118.18	114.64	114.64	121.19	114.45	246,323
March 27, 2026	113.15	114.56	114.56	115.81	112.7	110,562
March 26, 2026	114.85	114.87	114.87	116.74	114.31	141,571
March 25, 2026	116.2	118.22	118.22	118.77	115.09	231,622
March 24, 2026	110.16	113.96	113.96	114.1	109.51	219,247
March 23, 2026	111.15	111.39	111.39	115.24	111	210,850
March 20, 2026	111.6	107.04	107.04	113.34	105.45	780,269
March 19, 2026	112.82	111.97	111.97	113.81	108.94	300,047
March 18, 2026	118.98	115.68	115.68	118.98	115.16	263,631
March 17, 2026	120.61	119.55	119.55	122.98	119.45	175,298
March 16, 2026	118.88	118.6	118.6	121.41	117.69	208,032
March 13, 2026	122.72	117.57	117.57	125	116.73	209,044
March 12, 2026	125.04	121	121	127.75	120.4	210,367
March 11, 2026	125.08	127.55	127.55	127.76	123.33	158,267
March 10, 2026	123.07	125.09	125.09	128.24	122.85	181,428
March 09, 2026	119.56	123.56	123.56	124.97	118.51	174,068