Skip to main content
KALU logo

Kaiser Aluminum Corporation

KALUNASDAQMaterialsAluminum

$147.26Today:- (-)1Y +90.11%

As of Oct 16, 2026 close

Market cap
$2.51B
P/E (TTM)
11.06
Forward P/E
5.49
Dividend yield
2.08%
52-week range
$77.24$199.89
Volume (live)
-
Avg. volume (3M)
191.02K

Kaiser Aluminum (KALU) Historical Stock Prices

Analyze Kaiser Aluminum (KALU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kaiser Aluminum (KALU) Interactive Price Chart

Interactive historical price chart showing Kaiser Aluminum stock price movements and trends across multiple time periods.

Loading chart...

KALU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KALU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026149.30152.90146.80147.26147.26125.66K
Oct 15, 2026146.63148.82144.35148.42148.42119.39K
Oct 14, 2026150.68150.68144.34148.17148.17157.87K
Oct 13, 2026149.73152.01147.36151.81151.8195.05K
Oct 12, 2026150.74152.10149.50150.49150.49123.80K
Oct 9, 2026152.01154.25150.82151.51151.5191.15K
Oct 8, 2026150.08150.85148.43149.74149.74221.63K
Oct 7, 2026149.37152.69148.14152.24152.24168.54K
Oct 6, 2026157.70157.70153.27153.77153.77130.61K
Oct 5, 2026152.62158.35150.80155.76155.76161.60K
Oct 2, 2026152.88153.98150.14152.03152.03166.36K
Oct 1, 2026142.57148.63140.33148.39148.39243.53K
Sep 30, 2026152.07152.12144.35144.82144.82472.35K
Sep 29, 2026152.10152.54147.33151.17151.17228.88K
Sep 28, 2026149.44154.71148.88151.57151.57185.31K
Sep 25, 2026153.22155.05151.90152.55152.55150.03K
Sep 24, 2026154.36154.95150.89151.67151.67180.17K
Sep 23, 2026151.32156.84150.20156.26156.26218.00K
Sep 22, 2026152.00154.33149.38153.85153.85178.43K
Sep 21, 2026152.55152.75148.64150.94150.94151.37K
Sep 18, 2026155.77155.83148.66150.13150.13658.52K
Sep 17, 2026157.36158.59154.16155.08155.08165.10K
Sep 16, 2026152.98155.31149.78152.38152.38161.73K
Sep 15, 2026150.03150.60147.66149.97149.97142.86K
Sep 14, 2026152.43154.50148.43149.06149.06163.46K
Sep 11, 2026160.87160.87155.89157.20157.20157.81K
Sep 10, 2026163.15164.18157.32158.42158.42223.25K
Sep 9, 2026167.80173.12165.02167.41167.41181.74K
Sep 8, 2026165.39170.11165.39167.80167.80189.62K
Sep 4, 2026160.81164.42160.81164.19164.19116.88K
Sep 3, 2026165.63165.63160.23160.77160.77150.44K
Sep 2, 2026164.69167.20162.23162.59162.59252.15K
Sep 1, 2026155.16164.19154.00163.31163.31289.86K
Aug 31, 2026163.24169.47156.50158.78158.78362.80K
Aug 28, 2026158.11159.45154.45156.38156.38231.50K
Aug 27, 2026156.57159.59155.79156.75156.75229.66K
Aug 26, 2026153.49157.34152.50155.50155.50200.54K
Aug 25, 2026154.05155.12152.27153.80153.80129.62K
Aug 24, 2026154.30157.20150.93152.50152.50196.99K
Aug 21, 2026154.83157.09151.94154.16154.16217.43K
Aug 20, 2026153.01155.53148.00151.15151.15205.53K
Aug 19, 2026163.66164.80154.55156.95156.95335.27K
Aug 18, 2026176.94180.63157.33161.24161.24477.33K
Aug 17, 2026182.97186.32181.43185.50185.50150.61K
Aug 14, 2026182.10185.33180.29181.73181.73153.79K
Aug 13, 2026187.52189.05181.96182.75182.75183.04K
Aug 12, 2026195.95199.89188.75189.49189.49242.96K
Aug 11, 2026189.03194.60188.07193.39193.39228.96K
Aug 10, 2026186.78188.15183.06187.10187.10221.83K
Aug 7, 2026171.82186.62171.82184.75184.75373.20K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.