Get the Stockscreener App
81.65
0.58%
0.47
Kaiser Aluminum Corp Stock (KALU) Price History
The historical daily chart and data for Kaiser Aluminum Corp stock (KALU), show that the latest closing stock price as of November 22, 2024, is $81.65.
- Kaiser Aluminum Corp all-time high stock price is $141.07, occurred on May 06, 2021.
- The lowest Kaiser Aluminum Corp stock price recorded was $50.49 on September 25, 2020. Since then, Kaiser Aluminum Corp's stock price has risen over 61.72% to $81.65 now.
- The 52-week high stock price for KALU is $102.42, representing a 25.44% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for KALU is $57.52, indicating a -29.55% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Kaiser Aluminum Corp (KALU) stock in the beginning of 2023 was $96.97. The stock closed the year at $75.96, a loss of over -21.67% for the year.
The table below shows more information about KALU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $83.44 | $81.33 | $2.11 | 92,251.0 | +0.58% |
| Nov 21, 2024 | $82.30 | $79.76 | $2.53 | 98,689.0 | +1.17% |
| Nov 20, 2024 | $80.58 | $79.61 | $0.965 | 59,444.0 | +0.21% |
| Nov 19, 2024 | $80.51 | $79.07 | $1.44 | 109,377.0 | -0.04% |
| Nov 18, 2024 | $80.91 | $79.98 | $0.9337 | 74,742.0 | -0.66% |
| Nov 15, 2024 | $83.52 | $80.57 | $2.95 | 114,658.0 | -0.90% |
| Nov 14, 2024 | $83.56 | $80.32 | $3.24 | 101,090.0 | -0.54% |
| Nov 13, 2024 | $84.44 | $81.55 | $2.89 | 89,025.0 | -1.65% |
| Nov 12, 2024 | $84.18 | $82.03 | $2.15 | 137,296.0 | -1.66% |
| Nov 11, 2024 | $85.45 | $83.88 | $1.57 | 95,607.0 | +0.01% |
| Nov 08, 2024 | $84.79 | $82.49 | $2.30 | 79,039.0 | +1.23% |
| Nov 07, 2024 | $86.20 | $83.21 | $2.99 | 125,836.0 | -3.10% |
| Nov 06, 2024 | $86.49 | $82.56 | $3.93 | 270,448.0 | +9.84% |
| Nov 05, 2024 | $78.59 | $76.31 | $2.28 | 120,848.0 | +1.43% |
| Nov 04, 2024 | $77.69 | $74.87 | $2.82 | 151,371.0 | +2.34% |
| Nov 01, 2024 | $75.92 | $74.26 | $1.66 | 112,043.0 | +1.80% |
| Oct 31, 2024 | $77.00 | $74.10 | $2.90 | 175,042.0 | -3.24% |
| Oct 30, 2024 | $77.54 | $75.16 | $2.38 | 219,587.0 | +0.31% |
| Oct 29, 2024 | $77.56 | $73.92 | $3.64 | 345,237.0 | +0.58% |
| Oct 28, 2024 | $76.60 | $68.82 | $7.78 | 371,926.0 | +11.31% |
| Oct 25, 2024 | $69.75 | $66.81 | $2.94 | 289,014.0 | +1.53% |
Kaiser Aluminum Corp Stock (KALU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kaiser Aluminum Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KALU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaiser Aluminum Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kaiser Aluminum Corp Stock (KALU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $86.49 | $74.26 | $12.23 | 1,924,015.0 | +9.95% |
| Oct, 2024 | $77.56 | $63.44 | $14.12 | 4,059,590.0 | +2.40% |
| Sep, 2024 | $75.05 | $65.66 | $9.39 | 2,273,632.0 | -2.72% |
| Aug, 2024 | $80.28 | $64.66 | $15.62 | 2,467,052.0 | -5.26% |
| Jul, 2024 | $100.1 | $75.33 | $24.74 | 3,429,007.0 | -10.48% |
| Jun, 2024 | $99.12 | $85.26 | $13.86 | 2,815,144.0 | -10.12% |
| May, 2024 | $102.4 | $89.93 | $12.49 | 2,704,383.0 | +8.08% |
| Apr, 2024 | $96.41 | $85.82 | $10.59 | 4,002,484.0 | +1.26% |
| Mar, 2024 | $90.61 | $69.96 | $20.65 | 3,964,501.0 | +23.22% |
| Feb, 2024 | $73.69 | $60.71 | $12.98 | 2,342,993.0 | +11.74% |
| Jan, 2024 | $72.07 | $59.52 | $12.55 | 1,950,176.0 | -8.84% |
Kaiser Aluminum Corp Stock (KALU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.73 | $58.20 | $15.53 | 3,347,826.0 | +21.73% |
| Nov, 2023 | $63.34 | $54.28 | $9.05 | 1,919,964.0 | +2.96% |
| Oct, 2023 | $75.26 | $53.66 | $21.60 | 2,011,662.0 | -24.53% |
| Sep, 2023 | $80.94 | $70.36 | $10.58 | 1,907,755.0 | -0.87% |
| Aug, 2023 | $82.00 | $71.20 | $10.80 | 1,408,105.0 | -6.50% |
| Jul, 2023 | $88.41 | $67.36 | $21.05 | 1,829,357.0 | +13.34% |
| Jun, 2023 | $72.60 | $60.32 | $12.28 | 2,254,028.0 | +18.61% |
| May, 2023 | $66.33 | $59.44 | $6.89 | 2,152,505.0 | -8.09% |
| Apr, 2023 | $75.33 | $56.79 | $18.54 | 2,961,248.0 | -11.94% |
| Mar, 2023 | $84.67 | $61.13 | $23.54 | 4,660,027.0 | -5.91% |
| Feb, 2023 | $94.55 | $71.43 | $23.12 | 2,773,959.0 | -9.37% |
| Jan, 2023 | $91.80 | $75.07 | $16.73 | 1,659,487.0 | +15.22% |
Kaiser Aluminum Corp Stock (KALU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $90.85 | $73.97 | $16.88 | 3,899,571.0 | -15.97% |
| Nov, 2022 | $97.58 | $77.00 | $20.58 | 1,896,072.0 | +11.90% |
| Oct, 2022 | $82.62 | $62.29 | $20.34 | 3,366,559.0 | +31.69% |
| Sep, 2022 | $84.12 | $59.24 | $24.88 | 3,384,912.0 | -14.51% |
| Aug, 2022 | $81.01 | $69.55 | $11.46 | 2,766,825.0 | -5.29% |
| Jul, 2022 | $80.33 | $66.25 | $14.08 | 4,394,384.0 | -4.20% |
| Jun, 2022 | $104.6 | $69.42 | $35.22 | 3,156,881.0 | -22.59% |
| May, 2022 | $107.4 | $90.38 | $17.03 | 2,953,156.0 | +5.88% |
| Apr, 2022 | $105.8 | $88.13 | $17.65 | 2,511,840.0 | +2.49% |
| Mar, 2022 | $98.75 | $85.05 | $13.70 | 2,494,403.0 | -2.42% |
| Feb, 2022 | $106.4 | $90.09 | $16.28 | 1,863,041.0 | +0.78% |
| Jan, 2022 | $106.3 | $91.20 | $15.13 | 2,637,341.0 | +1.93% |
0.55%
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):