Skip to main content

Kaiser Aluminum (NQ: KALU )

88.13 -1.00 (-1.12%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 88.77 90.13 88.46 89.13 85,066 +0.50(+0.56%)
Jun 21, 2024 87.63 88.67 87.14 88.63 337,860 +0.68(+0.77%)
Jun 20, 2024 89.05 90.03 87.89 87.95 93,532 -0.96(-1.08%)
Jun 18, 2024 87.93 89.67 87.93 88.91 94,571 +0.65(+0.74%)
Jun 17, 2024 88.18 88.59 86.81 88.26 153,633 -0.94(-1.05%)
Jun 14, 2024 89.85 90.71 88.09 89.20 136,874 -2.34(-2.56%)
Jun 13, 2024 92.08 92.88 90.50 91.54 109,153 -1.10(-1.19%)
Jun 12, 2024 94.88 94.97 92.59 92.64 127,789 +1.60(+1.76%)
Jun 11, 2024 90.62 91.80 88.88 91.04 124,646 -1.04(-1.13%)
Jun 10, 2024 90.23 92.30 89.66 92.08 116,212 +1.06(+1.16%)
Jun 07, 2024 91.12 92.36 90.01 91.02 104,658 -2.32(-2.49%)
Jun 06, 2024 91.25 95.30 91.25 93.34 143,470 +2.04(+2.23%)
Jun 05, 2024 91.89 92.48 90.95 91.30 201,409 -0.76(-0.83%)
Jun 04, 2024 94.51 94.72 91.33 92.06 107,206 -3.95(-4.11%)
Jun 03, 2024 99.05 99.12 95.89 96.01 87,356 -1.79(-1.83%)
May 31, 2024 100.38 100.49 96.68 97.80 139,107 -1.69(-1.70%)
May 30, 2024 97.97 99.60 97.64 99.49 86,368 +1.57(+1.60%)
May 29, 2024 96.20 98.79 95.88 97.92 120,990 -0.02(-0.02%)
May 28, 2024 96.88 97.99 95.89 97.94 138,746 +2.25(+2.35%)
May 24, 2024 96.26 96.68 95.14 95.69 100,221 +0.25(+0.26%)
May 23, 2024 96.19 96.32 94.32 95.44 139,167 -0.24(-0.25%)
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%)
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.