Skip to main content

Kaiser Aluminum (NQ: KALU )

95.60 -0.08 (-0.08%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 99.23 99.23 95.63 95.68 121,118 -4.75(-4.73%)
May 21, 2024 100.00 102.35 99.27 100.43 160,960 +0.36(+0.36%)
May 20, 2024 100.43 102.42 100.07 100.07 100,333 -0.91(-0.90%)
May 17, 2024 99.39 102.26 99.39 100.98 168,097 +2.36(+2.39%)
May 16, 2024 100.62 100.71 98.42 98.62 111,175 -2.58(-2.55%)
May 15, 2024 101.95 101.95 99.82 101.20 87,749 +0.70(+0.70%)
May 14, 2024 100.93 101.66 99.00 100.50 113,412 +0.31(+0.31%)
May 13, 2024 99.65 100.83 99.16 100.19 90,869 +1.50(+1.52%)
May 10, 2024 98.17 99.00 97.38 98.69 98,362 +1.12(+1.15%)
May 09, 2024 95.69 98.46 95.69 97.57 90,487 +1.58(+1.65%)
May 08, 2024 96.24 97.31 94.85 95.99 92,030 -1.82(-1.86%)
May 07, 2024 97.62 99.25 97.56 97.81 111,649 +0.02(+0.02%)
May 06, 2024 97.12 99.46 97.12 97.79 175,471 +1.68(+1.75%)
May 03, 2024 95.83 96.47 93.42 96.11 156,017 +1.78(+1.89%)
May 02, 2024 92.32 94.57 91.50 94.33 139,028 +2.48(+2.70%)
May 01, 2024 91.13 93.77 89.93 91.85 215,789 +1.36(+1.50%)
Apr 30, 2024 93.59 94.34 90.40 90.49 179,724 -4.66(-4.90%)
Apr 29, 2024 94.85 96.41 93.96 95.15 155,790 +0.23(+0.24%)
Apr 26, 2024 90.17 95.47 89.34 94.92 470,638 +6.43(+7.27%)
Apr 25, 2024 88.50 90.19 85.82 88.49 670,937 +1.16(+1.33%)
Apr 24, 2024 87.25 88.58 86.01 87.33 204,532 -1.53(-1.72%)
Apr 23, 2024 88.13 89.02 87.42 88.86 174,649 -0.19(-0.21%)
Apr 22, 2024 88.72 89.73 87.04 89.05 109,143 +0.33(+0.37%)
Apr 19, 2024 88.57 90.47 88.13 88.72 134,367 -0.67(-0.75%)
Apr 18, 2024 89.40 90.23 87.50 89.40 142,051 +0.21(+0.23%)
Apr 17, 2024 91.16 91.95 88.77 89.19 197,234 -0.51(-0.56%)
Apr 16, 2024 86.05 89.98 85.26 89.69 282,639 +1.63(+1.85%)
Apr 15, 2024 90.76 91.61 87.67 88.07 138,387 -0.32(-0.36%)
Apr 12, 2024 90.71 91.29 87.55 88.38 110,621 -2.09(-2.31%)
Apr 11, 2024 90.29 90.66 88.78 90.48 108,808 +0.63(+0.71%)
Apr 10, 2024 89.92 91.51 87.86 89.84 161,961 -2.81(-3.03%)
Apr 09, 2024 93.89 94.74 92.05 92.65 130,147 -0.31(-0.33%)
Apr 08, 2024 93.30 93.55 91.46 92.95 114,733 +0.78(+0.85%)
Apr 05, 2024 89.53 92.28 89.19 92.17 117,809 +2.00(+2.22%)
Apr 04, 2024 92.13 92.49 88.90 90.17 131,799 -1.29(-1.41%)
Apr 03, 2024 89.49 92.05 89.49 91.46 203,856 +1.35(+1.50%)
Apr 02, 2024 87.57 90.68 87.07 90.11 186,609 +2.20(+2.50%)
Apr 01, 2024 89.45 89.45 87.37 87.91 83,818 -0.68(-0.77%)
Mar 28, 2024 87.44 89.83 87.44 88.59 161,145 +1.15(+1.32%)
Mar 27, 2024 85.04 87.68 85.04 87.44 147,558 +3.01(+3.57%)
Mar 26, 2024 84.30 84.95 82.85 84.43 152,228 +1.09(+1.31%)
Mar 25, 2024 81.74 83.99 81.54 83.34 154,201 +2.90(+3.61%)
Mar 22, 2024 80.73 80.81 79.68 80.43 107,529 -0.92(-1.13%)
Mar 21, 2024 81.79 82.27 80.69 81.36 116,065 -0.02(-0.02%)
Mar 20, 2024 78.22 81.82 78.05 81.37 160,874 +2.83(+3.60%)
Mar 19, 2024 76.87 78.55 75.99 78.55 217,149 +1.05(+1.36%)
Mar 18, 2024 78.34 78.68 76.74 77.50 152,127 -0.13(-0.17%)
Mar 15, 2024 76.08 78.41 76.08 77.63 1,029,308 +1.20(+1.57%)
Mar 14, 2024 76.90 77.14 74.45 76.43 274,840 -0.62(-0.81%)
Mar 13, 2024 75.92 78.22 75.82 77.05 240,125 +1.52(+2.01%)
Mar 12, 2024 76.55 76.55 74.75 75.54 194,213 -0.56(-0.73%)
Mar 11, 2024 73.54 76.59 72.89 76.09 219,224 +1.28(+1.71%)
Mar 08, 2024 76.06 76.65 73.90 74.81 94,801 -0.02(-0.03%)
Mar 07, 2024 72.61 74.92 72.61 74.83 133,911 +2.73(+3.78%)
Mar 06, 2024 72.53 73.27 71.15 72.11 137,741 +0.96(+1.35%)
Mar 05, 2024 69.69 71.32 69.36 71.14 140,461 +0.49(+0.69%)
Mar 04, 2024 72.78 73.30 70.66 70.66 114,054 -2.30(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.