Kaman Corporation - KAMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 18, 2024	45.88	45.99	45.99	46	45.88	1.17M
April 17, 2024	45.89	45.87	45.87	45.92	45.87	172,113
April 16, 2024	45.86	45.88	45.88	45.89	45.86	126,533
April 15, 2024	45.89	45.86	45.86	45.9	45.86	135,986
April 12, 2024	45.87	45.87	45.87	45.9	45.87	122,090
April 11, 2024	45.88	45.87	45.87	45.89	45.85	235,632
April 10, 2024	45.87	45.85	45.85	45.89	45.83	473,557
April 09, 2024	45.86	45.88	45.88	45.91	45.85	254,230
April 08, 2024	45.86	45.86	45.86	45.89	45.85	176,762
April 05, 2024	45.88	45.85	45.85	45.91	45.83	231,727
April 04, 2024	45.86	45.82	45.82	45.93	45.82	348,290
April 03, 2024	45.83	45.85	45.85	45.9	45.8	207,350
April 02, 2024	45.81	45.82	45.82	45.83	45.79	325,471
April 01, 2024	45.87	45.81	45.81	45.87	45.79	217,487
March 28, 2024	45.85	45.87	45.87	45.88	45.81	184,706
March 27, 2024	45.8	45.86	45.86	45.87	45.74	229,830
March 26, 2024	45.8	45.79	45.79	45.8	45.76	166,599
March 25, 2024	45.77	45.8	45.8	45.8	45.74	118,341
March 22, 2024	45.76	45.77	45.77	45.78	45.74	193,622
March 21, 2024	45.78	45.76	45.76	45.81	45.76	214,642
March 20, 2024	45.8	45.78	45.78	45.83	45.75	217,668
March 19, 2024	45.78	45.85	45.85	45.89	45.72	215,741
March 18, 2024	45.83	45.78	45.78	45.83	45.67	299,665
March 15, 2024	45.79	45.91	45.71	45.94	45.79	726,090
March 14, 2024	45.91	45.89	45.69	45.91	45.82	214,711
March 13, 2024	45.87	45.91	45.71	45.91	45.86	197,560
March 12, 2024	45.89	45.87	45.67	45.92	45.84	260,228
March 11, 2024	45.82	45.9	45.7	45.94	45.82	561,501
March 08, 2024	45.71	45.7	45.5	45.75	45.7	413,572
March 07, 2024	45.65	45.7	45.5	45.73	45.64	225,241
March 06, 2024	45.69	45.6	45.4	45.7	45.17	522,078
March 05, 2024	45.65	45.66	45.46	45.72	45.61	619,704
March 04, 2024	45.76	45.62	45.42	45.78	45.58	200,872
March 01, 2024	45.72	45.72	45.52	45.8	45.67	132,483
February 29, 2024	45.65	45.81	45.61	45.9	45.6	249,420
February 28, 2024	45.57	45.59	45.39	45.65	45.57	214,719
February 27, 2024	45.53	45.57	45.37	45.62	45.52	141,570
February 26, 2024	45.5	45.54	45.34	45.59	45.5	94,830
February 23, 2024	45.48	45.5	45.3	45.69	45.48	216,961
February 22, 2024	45.48	45.54	45.34	45.59	45.45	187,883
February 21, 2024	45.25	45.59	45.39	45.62	45.25	564,211
February 20, 2024	45.26	45.25	45.05	45.31	45.21	286,919
February 16, 2024	45.13	45.28	45.08	45.33	45.09	330,915
February 15, 2024	45.4	45.04	44.84	45.45	45.04	507,507
February 14, 2024	45.45	45.39	45.19	45.53	45.38	247,077
February 13, 2024	45.35	45.22	45.02	45.56	45.22	326,463
February 12, 2024	45.35	45.62	45.42	45.64	45.31	339,972
February 09, 2024	45.34	45.25	45.05	45.34	45.19	176,038
February 08, 2024	45.33	45.29	45.09	45.35	45.23	172,935
February 07, 2024	45.3	45.33	45.13	45.42	45.22	478,724
February 06, 2024	45.06	45.3	45.1	45.44	45.06	207,829
February 05, 2024	45.05	45.06	44.86	45.14	45.01	605,242
February 02, 2024	45.16	45.03	44.83	45.24	45.03	427,268
February 01, 2024	45.08	45.21	45.01	45.31	45.05	626,631
January 31, 2024	45.06	45.05	44.85	45.15	45.02	699,495
January 30, 2024	45.08	45.06	44.86	45.14	45.05	433,238
January 29, 2024	45.1	45.06	44.86	45.12	45	387,447
January 26, 2024	45.05	45	44.8	45.2	45	652,672
January 25, 2024	45	45	44.8	45.18	45	1.11M
January 24, 2024	45.06	44.98	44.78	45.22	44.98	887,285

Kaman Corporation (KAMN) NYSE