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 $2,652.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,577.55, while $1000 invested 1 year ago would be worth $2,221.17. This corresponds to total returns of 165.29%, 57.76%, 122.12%, respectively, with annualized returns of 10.24%, 9.54%, 122.12%.

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
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
July 27, 2026163.6161.89161.89165157.31351,040
July 23, 2026171.68180.6180.6186.5169.02504,623
July 22, 2026163.36164.32164.32168.89162.65240,295
July 21, 2026161.08164.37164.37165.92158.49237,225
July 20, 2026159.35156.94156.94161.02155.13202,258
July 17, 2026156.06157.78157.78159.96155.76196,896
July 16, 2026160.47160.41160.41162.84158.06147,679
July 15, 2026160.35162.75162.75164.27158.69301,200
July 14, 2026163.34161.16161.16166.2160.68243,500
July 13, 2026158.8158.28158.28161.66156.77228,011
July 10, 2026161.41159.89159.89163.79157.64253,285
July 09, 2026165.74162.96162.96166.3162.08261,076
July 08, 2026169.19168.89168.89173.25165.16253,072
July 07, 2026175.77170.83170.83177.46168.26271,692
July 06, 2026178.41178.93178.93182.69177.31193,605
July 02, 2026186.24176.27176.27189.57169.19306,708
July 01, 2026192.57184.74184.74192.66182.94259,217
June 30, 2026192.54195.63195.63195.96190.63309,128
June 29, 2026184.03187.16187.16188.15181.69283,201
June 26, 2026177.89187.17187.17187.93177.111.27M
June 25, 2026178.82181.73181.73182.26173.17474,523
June 24, 2026176.33174.87174.87177.67170.32399,958
June 23, 2026177.84179.11179.11182.08176202,135
June 22, 2026183.01185.03185.03185.36181.15213,225
June 18, 2026181.16182.75182.75183.7176.79383,386
June 17, 2026180.28180.44180.44184.65176.75239,997
June 16, 2026184.5181.72181.72186180.51180,313
June 15, 2026193.32183.1183.1195.22180.84274,201
June 12, 2026190.28190.63190.63192.52188.67141,240
June 11, 2026178.75187.7187.7187.76176.35304,193
June 10, 2026179.04174.84174.84182173.25230,792
June 09, 2026181.72180.26180.26184.65172.51161,883
June 08, 2026181.86178.16178.16182175.21198,198
June 05, 2026181.26176.9176.9182.98175.7172,000
June 04, 2026183.61186.85186.85189.79182.2236,520
June 03, 2026190.15186.33186.33190.43185194,269
June 02, 2026185.49190.34190.34194.43181.49205,536
June 01, 2026181.95183.41183.41187.42180.25202,516
May 29, 2026183.96182.04182.04185.42180.42344,719
May 28, 2026187.03183.96183.96189.86183.45305,339
May 27, 2026183.96187.03187.03187.27179.38205,016
May 26, 2026178.62185.55185.55186.36178.62225,404
May 22, 2026170.76175.47175.47177.99170.75198,411
May 21, 2026166.42169.38169.38171.05166.36185,482
May 20, 2026165.59168.95168.95168.96162.2196,165
May 19, 2026163.9163163166.15157.54285,960
May 18, 2026169.29166.4166.4174.07165.16178,460
May 15, 2026173.07169.29169.29173.58167.48193,727
May 14, 2026181.22177.84177.84182.37176.27135,328
May 13, 2026175.51179.42179.42181.75175.51210,492
May 12, 2026178.77176.36176.36178.77172.38232,444
May 11, 2026182.43180.39180.39183178.48234,169
May 08, 2026179.61180.33180.33180.66175.01130,510
May 07, 2026182.87176.16176.16183175.72265,864
May 06, 2026180.47180.42180.42183177186,277
May 05, 2026172.8175.92175.92177.42171.25192,806
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved