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 $2,332.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,595.71, while $1000 invested 1 year ago would be worth $1,844.81. This corresponds to total returns of 133.28%, 59.57%, 84.48%, respectively, with annualized returns of 8.83%, 9.79%, 84.48%.

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
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
June 15, 2026	193.32	183.1	183.1	195.22	180.84	274,201
June 12, 2026	190.28	190.63	190.63	192.52	188.67	141,240
June 11, 2026	178.75	187.7	187.7	187.76	176.35	304,193
June 10, 2026	179.04	174.84	174.84	182	173.25	230,792
June 09, 2026	181.72	180.26	180.26	184.65	172.51	161,883
June 08, 2026	181.86	178.16	178.16	182	175.21	198,198
June 05, 2026	181.26	176.9	176.9	182.98	175.7	172,000
June 04, 2026	183.61	186.85	186.85	189.79	182.2	236,520
June 03, 2026	190.15	186.33	186.33	190.43	185	194,269
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