Kaiser Aluminum Corporation - Common Stock (KALU)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	89.36	91.63	87.89	90.53	185,940	90.53
10/30/2025	91.73	91.88	87.93	88.63	209,532	88.63
10/29/2025	93.58	95.97	92.00	92.63	190,102	92.63
10/28/2025	93.38	94.38	92.30	93.58	305,972	93.58
10/27/2025	95.15	95.47	91.94	93.08	294,025	93.08
10/24/2025	92.09	97.60	91.42	95.79	637,529	95.79
10/23/2025	87.14	97.56	85.82	93.12	925,695	92.35
10/22/2025	79.50	80.14	77.24	77.89	155,463	77.25
10/21/2025	79.06	80.36	78.08	79.75	107,569	79.09
10/20/2025	79.28	80.32	79.28	80.00	81,436	79.34
10/17/2025	78.45	79.91	77.36	78.07	99,652	77.42
10/16/2025	80.00	80.50	78.25	79.56	108,749	78.90
10/15/2025	79.84	80.63	79.31	80.00	95,237	79.34
10/14/2025	78.05	80.35	77.97	79.84	100,088	79.18
10/13/2025	78.58	81.50	78.06	79.89	104,667	79.23
10/10/2025	77.34	78.43	76.45	76.68	126,042	76.05
10/09/2025	82.99	83.55	77.56	77.57	136,771	76.93
10/08/2025	79.10	82.39	78.80	82.06	110,406	81.38
10/07/2025	76.15	78.40	75.51	77.36	71,853	76.72
10/06/2025	79.21	79.40	76.55	76.55	61,722	75.92
10/03/2025	79.75	80.82	78.16	78.36	77,217	77.71
10/02/2025	78.57	79.92	77.61	79.38	74,003	78.72
10/01/2025	77.05	78.81	77.05	78.34	64,763	77.69
9/30/2025	75.74	77.45	75.56	77.16	121,391	76.52
9/29/2025	77.89	77.99	75.67	76.14	110,273	75.51
9/26/2025	74.25	78.14	73.75	77.70	109,123	77.06
9/25/2025	73.83	74.87	73.37	74.01	83,205	73.40
9/24/2025	74.20	74.93	73.08	74.17	80,724	73.55
9/23/2025	75.72	76.52	73.41	73.93	183,047	73.32
9/22/2025	76.88	77.45	75.29	75.77	81,000	75.14
9/19/2025	79.00	79.12	77.01	77.20	275,397	76.56
9/18/2025	77.61	79.17	76.07	78.86	92,264	78.21
9/17/2025	77.05	79.54	76.74	76.88	70,690	76.24
9/16/2025	77.59	77.87	76.63	77.49	72,654	76.85
9/15/2025	76.92	78.00	76.50	77.36	73,429	76.72
9/12/2025	76.67	77.32	76.05	76.53	57,610	75.90
9/11/2025	75.18	77.54	75.13	77.37	98,186	76.73
9/10/2025	74.50	76.19	74.14	75.52	82,706	74.90
9/09/2025	76.59	77.09	73.91	74.50	100,278	73.88
9/08/2025	77.15	77.15	75.17	76.68	77,908	76.05
9/05/2025	75.99	77.59	75.83	77.42	70,517	76.78
9/04/2025	75.36	76.02	74.41	75.84	92,134	75.21
9/03/2025	75.96	76.15	74.53	75.60	76,569	74.97
9/02/2025	76.52	76.88	75.22	76.51	91,315	75.88
8/29/2025	78.50	78.71	77.53	77.87	64,089	77.23
8/28/2025	79.30	79.49	77.72	78.50	82,543	77.85
8/27/2025	78.62	79.13	78.02	78.70	57,746	78.05
8/26/2025	78.38	79.86	78.38	79.31	82,560	78.65
8/25/2025	79.29	80.30	78.44	78.58	67,761	77.93
8/22/2025	75.83	80.37	75.51	79.57	183,910	78.91
8/21/2025	74.40	76.31	74.00	75.78	93,249	75.15
8/20/2025	74.78	75.11	73.72	74.60	50,776	73.98
8/19/2025	74.11	74.92	73.97	74.89	47,404	74.28
8/18/2025	74.67	75.22	73.80	74.45	65,714	73.83
8/15/2025	75.96	75.96	74.58	75.30	107,858	74.68
8/14/2025	76.01	76.60	74.38	75.54	84,785	74.92
8/13/2025	75.52	77.32	75.11	76.81	136,737	76.17
8/12/2025	73.64	75.05	72.98	74.72	79,329	74.10
8/11/2025	73.54	74.17	71.44	72.44	88,936	71.84
8/08/2025	74.01	75.34	73.77	73.93	89,222	73.32
8/07/2025	74.00	74.53	71.96	73.59	144,693	72.98
8/06/2025	74.77	74.77	73.00	73.13	121,772	72.53
8/05/2025	73.38	74.23	72.38	73.76	148,927	73.15
8/04/2025	74.65	74.65	72.50	72.92	139,576	72.32
8/01/2025	75.55	76.15	73.72	73.85	123,972	73.24