Kaiser Aluminum Corporation - Common Stock (KALU)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	76.49	77.57	75.07	77.31	267,793	77.31
7/30/2025	79.78	80.92	77.63	77.86	165,861	77.86
7/29/2025	83.01	83.47	79.50	79.61	149,143	79.61
7/28/2025	83.00	84.00	81.86	82.26	136,038	82.26
7/25/2025	86.45	86.89	82.82	82.91	185,162	82.91
7/24/2025	97.00	97.00	87.42	88.12	233,970	87.35
7/23/2025	93.48	93.56	91.40	92.64	151,002	91.83
7/22/2025	92.18	93.47	91.84	92.43	111,540	91.62
7/21/2025	90.64	92.60	90.37	91.53	119,561	90.73
7/18/2025	91.07	91.30	89.21	89.68	136,117	88.90
7/17/2025	87.69	90.84	87.69	90.10	110,103	89.31
7/16/2025	87.75	88.95	85.87	88.34	142,428	87.57
7/15/2025	88.94	89.04	87.32	87.61	134,806	86.84
7/14/2025	87.67	88.94	86.50	88.68	145,463	87.91
7/11/2025	88.37	89.65	87.69	88.48	146,655	87.71
7/10/2025	87.54	89.67	87.48	89.33	98,409	88.55
7/09/2025	86.94	87.36	86.14	87.02	88,706	86.26
7/08/2025	83.50	86.85	83.50	86.24	135,985	85.49
7/07/2025	83.53	85.00	82.85	83.18	84,516	82.45
7/03/2025	84.19	85.96	82.71	85.64	67,310	84.89
7/02/2025	82.78	84.60	82.78	84.17	136,770	83.43
7/01/2025	79.70	83.41	79.44	82.23	176,066	81.51
6/30/2025	81.04	81.45	79.88	79.90	217,076	79.20
6/27/2025	80.31	81.90	78.85	80.95	320,747	80.24
6/26/2025	77.36	80.27	77.14	79.96	98,948	79.26
6/25/2025	76.64	77.31	75.76	76.66	65,049	75.99
6/24/2025	77.47	77.75	76.57	76.94	88,316	76.27
6/23/2025	74.76	76.58	74.10	76.57	116,886	75.90
6/20/2025	76.29	76.51	73.80	74.76	402,285	74.11
6/18/2025	76.36	77.09	74.72	75.22	119,225	74.56
6/17/2025	75.91	78.54	75.85	76.62	87,551	75.95
6/16/2025	77.47	77.82	75.25	76.23	107,811	75.56
6/13/2025	76.85	77.69	75.90	76.27	89,854	75.60
6/12/2025	76.63	78.22	76.63	77.84	84,422	77.16
6/11/2025	79.54	79.54	76.32	78.20	113,842	77.52
6/10/2025	79.24	79.96	78.42	79.44	156,176	78.74
6/09/2025	78.72	80.18	77.19	78.99	81,242	78.30
6/06/2025	78.49	79.67	78.02	78.17	64,878	77.48
6/05/2025	77.78	78.28	76.27	77.58	79,832	76.90
6/04/2025	77.44	77.89	76.59	77.31	68,261	76.64
6/03/2025	75.60	77.39	74.49	76.85	94,858	76.18
6/02/2025	73.65	76.54	73.61	75.58	129,215	74.92
5/30/2025	73.08	73.09	71.85	72.59	96,215	71.96
5/29/2025	73.33	73.75	72.00	73.14	97,202	72.50
5/28/2025	72.40	73.35	71.47	73.04	123,971	72.40
5/27/2025	71.13	73.02	70.39	73.00	93,901	72.36
5/23/2025	68.23	70.29	68.22	69.85	104,109	69.24
5/22/2025	70.23	70.44	68.27	69.79	111,369	69.18
5/21/2025	71.40	72.00	69.50	70.49	137,961	69.87
5/20/2025	72.21	73.00	71.41	72.39	57,389	71.76
5/19/2025	71.26	72.79	71.04	72.75	103,397	72.11
5/16/2025	71.50	72.71	70.50	72.57	143,873	71.94
5/15/2025	70.36	71.83	70.18	71.69	81,279	71.06
5/14/2025	70.88	72.35	70.76	70.97	106,858	70.35
5/13/2025	71.89	72.78	70.89	71.40	100,116	70.78
5/12/2025	71.43	72.15	70.11	71.59	133,784	70.96
5/09/2025	69.13	69.54	66.59	67.68	126,452	67.09
5/08/2025	67.66	69.39	67.16	68.41	116,828	67.81
5/07/2025	67.60	68.19	65.69	66.53	158,187	65.95
5/06/2025	68.63	68.70	66.89	67.64	135,247	67.05
5/05/2025	68.66	69.68	67.97	68.99	151,258	68.39
5/02/2025	67.06	69.48	66.45	69.16	219,762	68.56
5/01/2025	64.47	67.19	63.58	66.60	144,851	66.02