45.89
price up icon0.05%   +0.03
 
loading

Kaman Corp. Stock (KAMN) Price History

The historical daily chart and data for Kaman Corp. stock (KAMN), adjusted for splits and dividends, show that the latest closing stock price as of April 16, 2024, is $45.89.
  • Kaman Corp. all-time high stock price is $75.08, occurred on May 21, 2018.
  • The lowest Kaman Corp. stock price recorded was $18.06 on October 27, 2023. Since then, Kaman Corp.'s stock price has risen over 154.10% to $45.89 now.
  • The 52-week high stock price for KAMN is $45.94, representing a 0.11% increase from the current share price, occurred on March 11, 2024.
  • The 52-week low stock price for KAMN is $18.06, indicating a -60.65% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Kaman Corp. (KAMN) stock in the beginning of 2023 was $43.60. The stock closed the year at $22.30, a loss of over -48.85% for the year.
The table below shows more information about KAMN historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $45.89 $45.86 $0.03 58,485.0 +0.07%
Apr 15, 2024 $45.90 $45.86 $0.04 135,986.0 -0.02%
Apr 12, 2024 $45.90 $45.87 $0.03 122,090.0 +0.00%
Apr 11, 2024 $45.89 $45.85 $0.04 235,632.0 +0.04%
Apr 10, 2024 $45.89 $45.83 $0.06 473,557.0 -0.07%
Apr 09, 2024 $45.91 $45.85 $0.06 254,230.0 +0.02%
Apr 08, 2024 $45.89 $45.85 $0.04 88,645.0 +0.04%
Apr 05, 2024 $45.91 $45.83 $0.08 231,727.0 +0.07%
Apr 04, 2024 $45.93 $45.82 $0.11 348,290.0 -0.07%
Apr 03, 2024 $45.90 $45.80 $0.10 207,350.0 +0.07%
Apr 02, 2024 $45.83 $45.79 $0.04 325,466.0 +0.02%
Apr 01, 2024 $45.87 $45.79 $0.08 217,484.0 -0.13%
Mar 28, 2024 $45.88 $45.81 $0.07 184,706.0 +0.02%
Mar 27, 2024 $45.87 $45.74 $0.13 229,830.0 +0.15%
Mar 26, 2024 $45.80 $45.76 $0.04 166,599.0 -0.02%
Mar 25, 2024 $45.80 $45.74 $0.06 118,281.0 +0.07%
Mar 22, 2024 $45.78 $45.74 $0.04 193,622.0 +0.02%
Mar 21, 2024 $45.81 $45.76 $0.05 137,528.0 -0.04%
Mar 20, 2024 $45.83 $45.75 $0.08 217,668.0 -0.15%
Mar 19, 2024 $45.89 $45.72 $0.17 214,037.0 +0.15%

Kaman Corp. Stock (KAMN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kaman Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KAMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaman Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kaman Corp. Stock (KAMN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $45.93 $45.79 $0.14 2,698,942.0 +0.04%
Mar, 2024 $45.94 $45.17 $0.77 5,598,053.0 +0.13%
Feb, 2024 $45.90 $45.01 $0.89 6,365,434.0 +1.69%
Jan, 2024 $45.27 $21.85 $23.42 10,003,069.0 +88.10%

Kaman Corp. Stock (KAMN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.52 $20.02 $4.50 3,665,933.0 +18.15%
Nov, 2023 $20.97 $18.28 $2.69 2,231,371.0 +8.92%
Oct, 2023 $20.33 $18.06 $2.27 2,386,762.0 -5.29%
Sep, 2023 $22.78 $19.25 $3.53 3,179,870.0 -12.39%
Aug, 2023 $24.62 $21.27 $3.35 2,189,225.0 -2.01%
Jul, 2023 $25.04 $22.28 $2.76 1,583,561.0 -5.92%
Jun, 2023 $24.78 $20.66 $4.12 3,515,265.0 +17.08%
May, 2023 $24.36 $20.77 $3.59 2,060,228.0 -5.85%
Apr, 2023 $23.40 $21.00 $2.40 1,522,417.0 -3.46%
Mar, 2023 $26.36 $20.93 $5.43 4,215,667.0 -12.08%
Feb, 2023 $26.51 $23.80 $2.71 2,622,753.0 +3.09%
Jan, 2023 $25.24 $21.09 $4.14 2,588,492.0 +13.09%

Kaman Corp. Stock (KAMN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $22.51 $19.61 $2.91 5,703,723.0 +9.47%
Nov, 2022 $32.77 $18.88 $13.89 6,601,917.0 -36.54%
Oct, 2022 $34.80 $27.75 $7.04 2,808,850.0 +14.93%
Sep, 2022 $33.44 $27.73 $5.71 3,331,736.0 -11.95%
Aug, 2022 $35.31 $30.01 $5.30 2,969,559.0 +3.05%
Jul, 2022 $31.78 $27.94 $3.84 2,998,749.0 -1.50%
Jun, 2022 $38.51 $30.19 $8.32 4,421,572.0 -13.70%
May, 2022 $39.77 $32.31 $7.46 3,953,476.0 -7.18%
Apr, 2022 $46.50 $38.87 $7.63 3,765,719.0 -10.28%
Mar, 2022 $46.16 $40.23 $5.93 3,963,406.0 +0.16%
Feb, 2022 $43.63 $38.52 $5.11 2,834,422.0 +8.61%
Jan, 2022 $45.60 $38.64 $6.96 2,443,167.0 -7.37%
$303.25
price down icon 2.38%
aerospace_defense HWM
$64.57
price up icon 1.89%
aerospace_defense HEI
$197.77
price up icon 2.14%
aerospace_defense LHX
$202.85
price down icon 0.41%
aerospace_defense NOC
$451.87
price up icon 0.15%
aerospace_defense TDG
$1,223.25
price up icon 1.46%
Cap:     |  Volume (24h):