Kaiser Aluminum Corporation - Common Stock (KALU)

Historical Prices For Kaiser Aluminum Corporation - Common Stock (KALU)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	62.45	64.75	61.84	64.46	211,004	64.46
4/29/2025	63.66	65.29	62.80	64.66	327,033	64.66
4/28/2025	61.61	64.60	60.22	64.38	315,762	64.38
4/25/2025	60.50	61.62	57.63	60.66	222,209	60.66
4/24/2025	53.96	63.14	53.33	62.42	472,865	61.65
4/23/2025	57.57	59.94	57.40	58.92	279,135	58.19
4/22/2025	54.10	56.37	53.95	55.95	170,295	55.26
4/21/2025	53.83	54.72	52.53	53.65	232,550	52.99
4/17/2025	55.16	55.37	53.60	53.86	138,377	53.20
4/16/2025	54.09	55.61	53.65	54.45	126,439	53.78
4/15/2025	54.80	56.74	53.84	54.61	251,897	53.94
4/14/2025	55.74	56.95	54.42	55.02	250,810	54.34
4/11/2025	53.50	55.94	53.00	55.50	202,285	54.82
4/10/2025	53.36	53.84	50.42	52.27	159,995	51.63
4/09/2025	49.83	55.95	48.53	54.82	360,603	54.14
4/08/2025	52.68	53.68	49.51	50.21	313,439	49.59
4/07/2025	48.68	52.31	47.93	50.93	329,656	50.30
4/04/2025	51.42	51.50	46.80	50.75	399,463	50.12
4/03/2025	57.80	57.80	53.30	53.41	261,815	52.75
4/02/2025	58.99	60.23	58.75	59.79	186,167	59.05
4/01/2025	60.51	60.51	59.00	59.57	211,733	58.84
3/31/2025	60.80	62.22	58.84	60.62	186,012	59.87
3/28/2025	65.00	65.28	61.62	62.09	123,406	61.32
3/27/2025	65.00	65.78	64.13	64.91	131,158	64.11
3/26/2025	67.59	67.77	65.20	65.38	113,998	64.57
3/25/2025	67.35	68.25	66.42	66.54	94,903	65.72
3/24/2025	67.37	68.80	67.20	67.39	101,306	66.56
3/21/2025	68.72	68.72	66.14	66.28	287,149	65.46
3/20/2025	69.58	70.43	69.05	69.14	72,436	68.29
3/19/2025	69.84	71.27	69.61	70.42	102,734	69.55
3/18/2025	70.49	70.66	69.45	70.21	87,971	69.34
3/17/2025	70.44	71.67	69.17	70.49	130,520	69.62
3/14/2025	69.50	70.71	68.10	70.33	95,495	69.46
3/13/2025	67.13	69.44	67.10	69.17	124,277	68.32
3/12/2025	68.90	68.90	66.94	67.00	93,336	66.17
3/11/2025	66.45	68.20	65.20	67.81	144,655	66.97
3/10/2025	67.90	67.90	64.69	65.49	165,497	64.68
3/07/2025	67.23	69.42	66.91	68.75	80,369	67.90
3/06/2025	68.74	68.77	66.51	67.49	198,544	66.66
3/05/2025	69.55	70.67	68.23	69.00	118,190	68.15
3/04/2025	68.52	69.70	66.63	68.72	141,485	67.87
3/03/2025	71.19	71.88	68.61	68.62	87,510	67.77
2/28/2025	70.85	71.57	69.52	70.76	79,072	69.89
2/27/2025	70.42	71.66	70.00	71.30	137,252	70.42
2/26/2025	71.55	72.56	70.64	70.82	65,151	69.95
2/25/2025	70.03	71.73	70.00	70.87	110,457	70.00
2/24/2025	71.75	73.00	69.44	69.44	129,839	68.58
2/21/2025	74.99	75.27	71.69	71.86	118,177	70.97
2/20/2025	70.95	77.11	70.95	74.84	184,017	73.92
2/19/2025	70.38	71.78	69.59	71.36	154,149	70.47
2/18/2025	70.43	71.74	69.73	71.30	89,813	70.42
2/14/2025	72.54	72.87	70.08	70.25	99,692	69.38
2/13/2025	72.23	73.05	70.47	72.29	89,695	71.40
2/12/2025	73.41	73.67	70.92	71.82	126,264	70.93
2/11/2025	72.70	74.12	72.37	73.96	93,734	73.05
2/10/2025	73.09	74.45	71.75	72.41	110,703	71.52
2/07/2025	71.79	72.00	70.19	70.70	118,094	69.83
2/06/2025	70.79	71.48	70.00	71.48	82,234	70.60
2/05/2025	70.09	70.34	69.75	70.16	54,181	69.29
2/04/2025	69.66	70.58	69.66	70.14	71,038	69.27
2/03/2025	69.39	70.50	68.27	69.19	108,001	68.34