Kaiser Aluminum Corporation (KALU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -0.928969558382 | 69.97 | 71.8 | 68.37 | 65775 | 70.13388689 | CS |
| 4 | -12.4 | -15.1737640724 | 81.72 | 84.59 | 68.36 | 92580 | 74.90068646 | CS |
| 12 | -2.28 | -3.1843575419 | 71.6 | 86.49 | 63.44 | 139898 | 75.27043764 | CS |
| 26 | -18.92 | -21.4415231188 | 88.24 | 100.07 | 63.44 | 133263 | 76.32259898 | CS |
| 52 | -0.96 | -1.36596471258 | 70.28 | 102.42 | 59.52 | 139525 | 79.86616219 | CS |
| 156 | -25.99 | -27.2689119715 | 95.31 | 107.41 | 53.665 | 132464 | 78.69093012 | CS |
| 260 | -42.41 | -37.9575763 | 111.73 | 141.07 | 50.49 | 126919 | 84.32256447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 69.32 | -1.49 | -2.10 | 70.1 | 71.1 | 68.37 | 66100 |
| 1735256100 | 70.81 | 0.42 | 0.60 | 70.11 | 71.72 | 69.47 | 62858 |
| 1735077840 | 70.39 | 0.3 | 0.43 | 70.58 | 71.8 | 69.65 | 55813 |
| 1734996900 | 70.09 | 0.31 | 0.44 | 69.32 | 70.43 | 69 | 79831 |
| 1734737700 | 69.78 | 0.42 | 0.61 | 68.31 | 71.15 | 68.31 | 374233 |
| 1734651300 | 69.36 | -2.11 | -2.95 | 72.01 | 72.41 | 69.09 | 87095 |
| 1734564900 | 71.47 | -3.71 | -4.93 | 75.48 | 75.72 | 70.85 | 118679 |
| 1734478500 | 75.18 | -1.14 | -1.49 | 75.42 | 76.59 | 74.3158 | 107251 |
| 1734392100 | 76.32 | 0.06 | 0.08 | 75.81 | 76.4999 | 75.57 | 70318 |
| 1734132900 | 76.26 | -1.15 | -1.49 | 76.63 | 77.535 | 75.13 | 92219 |
| 1734046500 | 77.41 | -1.76 | -2.22 | 78.11 | 78.99 | 76.41 | 124046 |
| 1733960100 | 79.17 | -0.07 | -0.09 | 79.89 | 80.165 | 78.19 | 99313 |
| 1733873700 | 79.24 | -1.76 | -2.17 | 81.37 | 81.37 | 78.47 | 89095 |
| 1733787300 | 81 | 0.5 | 0.62 | 81.46 | 84.59 | 80.76 | 68037 |
| 1733528100 | 80.5 | -1.11 | -1.36 | 82.41 | 82.64 | 79.7382 | 56801 |
| 1733441700 | 81.61 | -1.02 | -1.23 | 82.89 | 82.95 | 80.82 | 53700 |
| 1733355300 | 82.63 | -0.33 | -0.40 | 83.13 | 84.1 | 81.6 | 60611 |
| 1733268900 | 82.96 | -0.26 | -0.31 | 83.8 | 83.8 | 81.09 | 55920 |
| 1733182500 | 83.22 | 1.94 | 2.39 | 81.89 | 83.55 | 81.061 | 76145 |
| 1732917840 | 81.28 | -0.38 | -0.47 | 82.66 | 82.66 | 81.1337 | 50100 |
| 1732750500 | 81.66 | -0.02 | -0.02 | 81.75 | 82.56 | 81.4 | 60113 |
| 1732664100 | 81.68 | -2.1 | -2.51 | 83.08 | 83.08 | 80.98 | 66297 |
| 1732577700 | 83.78 | 2.13 | 2.61 | 81.94 | 85.4205 | 81.94 | 153233 |
| 1732318500 | 81.65 | 0.47 | 0.58 | 81.4 | 83.44 | 81.18 | 97290 |
| 1732232100 | 81.18 | 0.94 | 1.17 | 79.76 | 82.295 | 79.76 | 98865 |
| 1732145700 | 80.24 | 0.17 | 0.21 | 80.22 | 80.575 | 79.61 | 60887 |
| 1732059300 | 80.07 | -0.03 | -0.04 | 79.63 | 80.51 | 79.07 | 110139 |
| 1731972900 | 80.1 | -0.53 | -0.66 | 80.69 | 81.54 | 79.98 | 76337 |
| 1731713700 | 80.63 | -0.73 | -0.90 | 82.7 | 83.52 | 80.57 | 116976 |
| 1731627300 | 81.36 | -0.44 | -0.54 | 82.74 | 83.56 | 80.32 | 109255 |
| 1731540900 | 81.8 | -1.37 | -1.65 | 83.57 | 84.44 | 81.55 | 125726 |
| 1731454500 | 83.17 | -1.4 | -1.66 | 83.49 | 84.18 | 82.03 | 166322 |
| 1731368100 | 84.57 | 0.01 | 0.01 | 85.24 | 85.4462 | 83.88 | 98003 |
| 1731108900 | 84.56 | 1.03 | 1.23 | 82.87 | 84.791 | 82.49 | 90830 |
| 1731022500 | 83.53 | -2.67 | -3.10 | 86.2 | 86.2 | 83.21 | 136484 |
| 1730936100 | 86.2 | 7.72 | 9.84 | 83.96 | 86.49 | 82.56 | 279784 |
| 1730849700 | 78.48 | 1.11 | 1.43 | 77.32 | 78.59 | 76.305 | 145618 |
| 1730763300 | 77.37 | 1.77 | 2.34 | 75.55 | 77.6899 | 74.87 | 152558 |
| 1730500500 | 75.6 | 1.34 | 1.80 | 74.99 | 75.92 | 74.26 | 120878 |
| 1730414100 | 74.26 | -2.49 | -3.24 | 76.7 | 77 | 74.101 | 176158 |
| 1730327700 | 76.75 | 0.24 | 0.31 | 76.39 | 77.54 | 75.16 | 252270 |
| 1730241300 | 76.51 | 0.44 | 0.58 | 76 | 77.56 | 73.92 | 404822 |
| 1730154900 | 76.07 | 7.73 | 11.31 | 69.17 | 76.6 | 68.82 | 372429 |
| 1729895700 | 68.34 | 1.03 | 1.53 | 67.26 | 69.75 | 66.81 | 289715 |
| 1729809300 | 67.31 | -0.24 | -0.36 | 67.61 | 68.305 | 63.44 | 564937 |
| 1729722900 | 67.55 | -3.98 | -5.56 | 70.97 | 70.97 | 66.62 | 479894 |
| 1729636500 | 71.53 | 0.82 | 1.16 | 70.88 | 71.6486 | 70.57 | 87970 |
| 1729550100 | 70.71 | -2.71 | -3.69 | 73.66 | 73.66 | 70.55 | 95692 |
| 1729290900 | 73.42 | -0.35 | -0.47 | 74.06 | 74.46 | 73.1 | 151576 |
| 1729204500 | 73.77 | 1.68 | 2.33 | 72.25 | 74.16 | 71.76 | 187775 |
| 1729118100 | 72.09 | 0.52 | 0.73 | 72.28 | 72.985 | 71.77 | 125306 |
| 1729031700 | 71.57 | -0.64 | -0.89 | 71.42 | 72.33 | 71.41 | 96560 |
| 1728945300 | 72.21 | 0.67 | 0.94 | 70.82 | 72.64 | 70.73 | 82554 |
| 1728686100 | 71.54 | -0.67 | -0.93 | 72.4 | 73.29 | 71.34 | 305623 |
| 1728599700 | 72.21 | 0.2 | 0.28 | 71.07 | 72.61 | 70.66 | 108535 |
| 1728513300 | 72.01 | 1.53 | 2.17 | 70 | 72.59 | 69.79 | 143029 |
| 1728426900 | 70.48 | -1.39 | -1.93 | 71.37 | 71.37 | 69.5094 | 105290 |
| 1728340500 | 71.87 | 0.07 | 0.10 | 71.71 | 72.2993 | 71.16 | 70191 |
| 1728081300 | 71.8 | 1.31 | 1.86 | 71.72 | 72.305 | 71.17 | 74589 |
| 1727994900 | 70.49 | -1.68 | -2.33 | 71.11 | 71.95 | 70.26 | 81893 |
| 1727908500 | 72.17 | -0.87 | -1.19 | 73.11 | 73.11 | 71.66 | 61117 |
| 1727822100 | 73.04 | 0.52 | 0.72 | 72.8 | 73.535 | 71.98 | 74702 |
| 1727735700 | 72.52 | -0.66 | -0.90 | 72.35 | 72.89 | 71.44 | 90012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
