Kaiser Aluminum Corporation - Common Stock (KALU)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	57.80	57.80	53.30	53.41	261,815	53.41
4/02/2025	58.99	60.23	58.75	59.79	186,167	59.79
4/01/2025	60.51	60.51	59.00	59.57	211,733	59.57
3/31/2025	60.80	62.22	58.84	60.62	186,012	60.62
3/28/2025	65.00	65.28	61.62	62.09	123,406	62.09
3/27/2025	65.00	65.78	64.13	64.91	131,158	64.91
3/26/2025	67.59	67.77	65.20	65.38	113,998	65.38
3/25/2025	67.35	68.25	66.42	66.54	94,903	66.54
3/24/2025	67.37	68.80	67.20	67.39	101,306	67.39
3/21/2025	68.72	68.72	66.14	66.28	287,149	66.28
3/20/2025	69.58	70.43	69.05	69.14	72,436	69.14
3/19/2025	69.84	71.27	69.61	70.42	102,734	70.42
3/18/2025	70.49	70.66	69.45	70.21	87,971	70.21
3/17/2025	70.44	71.67	69.17	70.40	130,520	70.40
3/14/2025	69.50	70.71	68.10	70.33	95,495	70.33
3/13/2025	67.13	69.44	67.10	69.17	124,277	69.17
3/12/2025	68.90	68.90	66.94	67.00	93,336	67.00
3/11/2025	66.45	68.20	65.20	67.81	144,655	67.81
3/10/2025	67.90	67.90	64.69	65.49	165,497	65.49
3/07/2025	67.23	69.42	66.91	68.75	80,369	68.75
3/06/2025	68.74	68.77	66.51	67.49	198,544	67.49
3/05/2025	69.55	70.67	68.23	69.00	118,190	69.00
3/04/2025	68.52	69.70	66.63	68.72	141,485	68.72
3/03/2025	71.19	71.88	68.61	68.62	87,510	68.62
2/28/2025	70.85	71.57	69.52	70.76	79,072	70.76
2/27/2025	70.42	71.66	70.00	71.30	137,252	71.30
2/26/2025	71.55	72.56	70.64	70.82	65,151	70.82
2/25/2025	70.03	71.73	70.00	70.87	110,457	70.87
2/24/2025	71.75	73.00	69.44	69.44	129,839	69.44
2/21/2025	74.99	75.27	71.69	71.86	118,177	71.86
2/20/2025	70.95	77.11	70.95	74.84	184,017	74.84
2/19/2025	70.38	71.78	69.59	71.36	154,149	71.36
2/18/2025	70.43	71.74	69.73	71.30	89,813	71.30
2/14/2025	72.54	72.87	70.08	70.25	99,692	70.25
2/13/2025	72.23	73.05	70.47	72.29	89,695	72.29
2/12/2025	73.41	73.67	70.92	71.82	126,264	71.82
2/11/2025	72.70	74.12	72.37	73.96	93,734	73.96
2/10/2025	73.09	74.45	71.75	72.41	110,703	72.41
2/07/2025	71.79	72.00	70.19	70.70	118,094	70.70
2/06/2025	70.79	71.48	70.00	71.48	82,234	71.48
2/05/2025	70.09	70.34	69.75	70.16	54,181	70.16
2/04/2025	69.66	70.58	69.66	70.14	71,038	70.14
2/03/2025	69.39	70.50	68.27	69.19	108,001	69.19
1/31/2025	70.29	70.68	68.37	70.00	128,454	70.00
1/30/2025	72.03	72.03	70.03	70.73	79,703	70.73
1/29/2025	71.44	72.19	70.40	71.15	68,597	71.15
1/28/2025	70.09	71.95	70.00	71.50	96,489	71.50
1/27/2025	72.24	72.25	69.34	70.04	101,570	70.04
1/24/2025	72.68	73.17	71.50	72.44	86,798	72.44
1/23/2025	70.45	73.24	70.00	73.23	104,287	72.46
1/22/2025	72.40	73.33	70.91	71.05	79,194	70.30
1/21/2025	74.26	75.60	72.46	72.60	84,633	71.84
1/17/2025	74.82	75.26	73.35	73.68	67,171	72.91
1/16/2025	73.68	74.86	73.22	74.37	59,811	73.59
1/15/2025	74.15	74.15	73.03	73.42	59,595	72.65
1/14/2025	72.75	73.34	71.27	72.53	67,558	71.77
1/13/2025	70.01	72.08	69.43	71.71	91,045	70.96
1/10/2025	69.83	70.58	69.28	70.21	98,569	69.47
1/08/2025	68.94	70.38	68.02	70.38	103,391	69.64
1/07/2025	69.59	70.08	68.57	70.00	113,696	69.26
1/06/2025	70.51	72.46	70.22	70.25	70,016	69.51