Kaiser Aluminum Corporation (KALU) NASDAQ

77.59

+0.43(+0.56%)

Updated at October 01 10:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202575.7477.1677.1677.4575.56121,360
September 29, 202577.8976.1476.1477.9975.68110,300
September 26, 202574.2577.777.778.1473.75106,145
September 25, 202573.8374.0174.0174.8773.3780,556
September 24, 202574.274.1774.1774.9373.0880,724
September 23, 202575.7273.9373.9376.5273.41183,047
September 22, 202576.8875.7775.7777.4575.2981,000
September 19, 20257977.277.279.1277.01275,400
September 18, 202577.6178.8678.8679.1776.0779,811
September 17, 202577.0576.8876.8879.5476.7470,700
September 16, 202577.5977.4977.4977.8776.6372,654
September 15, 202576.9277.3677.367876.573,429
September 12, 202576.6776.5376.5377.3276.0557,602
September 11, 202575.1877.3777.3777.5475.1398,186
September 10, 202574.575.5275.5276.1974.1482,706
September 09, 202576.5974.574.577.0973.9192,042
September 08, 202577.1576.6876.6877.1575.1877,908
September 05, 202575.9977.4277.4277.5875.8358,619
September 04, 202575.3675.8475.8476.0274.4192,134
September 03, 202575.9675.675.676.1574.5376,600
September 02, 202576.5276.5176.5176.8875.2291,315
August 29, 202578.577.8777.8778.7177.5364,100
August 28, 202579.378.578.579.4977.7282,543
August 27, 202578.6278.778.779.1378.0257,746
August 26, 202578.3879.3179.3179.8678.3882,600
August 25, 202579.2978.5878.5880.378.4467,800
August 22, 202575.8379.5779.5780.3775.51183,910
August 21, 202574.476.1176.1176.373.9177,576
August 20, 202574.7874.674.675.1173.7249,676
August 19, 202574.1174.974.974.9273.9747,404
August 18, 202574.6774.4574.4575.2273.865,714
August 15, 202575.9675.375.375.9674.58107,858
August 14, 202576.0175.5475.5476.674.3884,800
August 13, 202575.5276.8176.8177.3275.11136,737
August 12, 202573.6474.7274.6275.0572.9976,426
August 11, 202573.5472.4472.4474.1771.4489,140
August 08, 202574.0173.9373.9375.3573.7789,222
August 07, 20257473.5973.5974.5471.96144,700
August 06, 202574.7773.1373.1374.7773121,800
August 05, 202573.3873.7673.7674.2372.38148,927
August 04, 202574.6572.9272.9274.6572.5139,576
August 01, 202575.5573.8573.8576.1573.72123,972
July 31, 202576.4977.3177.3177.5775.07267,791
July 30, 202579.7877.8677.8680.9377.63165,900
July 29, 202583.0179.6179.6183.4779.5149,143
July 28, 20258382.2682.268481.86136,038
July 25, 202586.4582.9182.9186.8982.82181,472
July 24, 20259788.1288.129787.42226,858
July 23, 202593.4892.6492.6493.5691.4151,002
July 22, 202592.1892.4392.4393.4791.85111,435
July 21, 202590.6491.5391.5392.690.37119,600
July 18, 202591.0789.6889.6891.389.21136,117
July 17, 202587.6990.190.190.8487.69110,113
July 16, 202587.7588.3488.3488.9585.87142,428
July 15, 202588.9487.6187.6189.0487.32134,806
July 14, 202587.6788.6888.6888.9486.5145,500
July 11, 202588.3788.4888.4889.6587.69146,700
July 10, 202587.5489.3389.3389.6787.4998,409
July 09, 202586.9487.028787.3686.1488,705
July 08, 202583.7886.3486.3486.8583.5687,879
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved