Kaiser Aluminum Corporation (KALU) NASDAQ

Currency In USD

AD

KALU Historical Return

If you invested $1000 in Kaiser Aluminum Corporation (KALU) 10 years ago, it would be worth $2,216.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,389.91, while $1000 invested 1 year ago would be worth $1,528.91. This corresponds to total returns of 121.67%, 38.99%, 52.89%, respectively, with annualized returns of 8.29%, 6.8%, 52.89%.

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

AD

KALU Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2026153.17153.95153.95154.6151.5354,087
October 20, 2026147.73152.54152.54155.08144.63263,474
October 19, 2026150.42150.21150.21151.26148165,806
October 16, 2026149.3147.25147.25152.9146.8125,660
October 15, 2026146.63148.42148.42148.82144.35119,385
October 14, 2026150.68148.17148.17150.68144.34157,873
October 13, 2026149.73151.81151.81152.01147.3695,054
October 12, 2026150.74150.49150.49152.1149.5123,796
October 09, 2026152.01151.51151.51154.25150.8291,153
October 08, 2026150.08149.74149.74150.85148.43221,643
October 07, 2026149.37152.24152.24152.69148.14168,540
October 06, 2026157.7153.77153.77157.7153.27130,611
October 05, 2026152.62155.76155.76158.35150.8161,605
October 02, 2026152.88152.03152.03153.98150.14178,365
October 01, 2026142.57148.39148.39148.64140.33243,531
September 30, 2026152.07144.82144.82152.12144.35443,942
September 29, 2026152.1151.17151.17152.54147.33228,045
September 28, 2026149.44151.57151.57154.71148.88178,463
September 25, 2026153.22152.55152.55155.05151.9145,318
September 24, 2026154.36151.67151.67154.95150.89177,953
September 23, 2026151.32156.26156.26156.84150.2215,239
September 22, 2026152153.85153.85154.33149.38177,203
September 21, 2026152.55150.94150.94152.75148.64151,360
September 18, 2026155.77150.13150.13155.83148.66650,709
September 17, 2026157.36155.08155.08158.59154.16159,998
September 16, 2026152.98152.38152.38155.31149.78152,324
September 15, 2026150.03149.97149.97150.6147.66139,829
September 11, 2026160.87157.2157.2160.87155.89155,851
September 10, 2026163.15158.42158.42164.18157.32218,152
September 09, 2026167.8167.41167.41173.12165.02181,733
September 08, 2026165.39167.8167.8170.11165.39183,546
September 04, 2026160.81164.19164.19164.42160.8193,488
September 03, 2026165.63160.77160.77165.63160.23136,809
September 02, 2026164.69162.59162.59167.2162.23230,420
September 01, 2026155.16163.31163.31164.2154252,527
August 31, 2026163.24158.78158.78169.47156.5333,175
August 28, 2026158.11156.38156.38159.45154.45180,378
August 27, 2026156.57156.75156.75159.59155.79199,648
August 26, 2026153.49155.5155.5157.35152.5200,525
August 25, 2026154.05153.8153.8155.12152.27129,593
August 24, 2026154.3152.5152.5157.2150.93196,929
August 21, 2026154.83154.16154.16157.09151.94202,928
August 20, 2026153.01151.15151.15155.53148205,523
August 19, 2026163.66156.95156.95164.8154.55335,256
August 18, 2026176.94161.24161.24180.63157.33477,112
August 17, 2026182.97185.5185.5186.32181.43149,852
August 14, 2026182.1181.73181.73185.33180.29153,782
August 13, 2026187.52182.75182.75189.05181.96183,013
August 12, 2026195.95189.49189.49199.89188.75242,953
August 11, 2026189.03193.39193.39194.61188.07228,150
August 10, 2026186.78187.1187.1188.15183.07221,762
August 07, 2026171.82184.75184.75186.62171.82373,175
August 06, 2026176.16170.98170.98178.82170.7190,428
August 05, 2026177.16178.05178.05181.37177211,095
August 04, 2026170.75174.61174.61176.87168.3215,022
August 03, 2026157.53163.88163.88164.06155.02222,482
July 31, 2026161.06159.68159.68163.11156.02202,598
July 30, 2026157.99159.72159.72160.18155.02280,280
July 29, 2026162.59151.44151.44162.59150.71383,728
July 28, 2026158.95162.16162.16163.5158319,403
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved