NasdaqGS - Nasdaq Real Time Price
USD
Kaiser Aluminum Corporation (KALU)
116.28
-3.55
(-2.96%)
At close: October 30 at 4:00:00 PM EDT
116.28
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade KALU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
116.05
119.35
113.96
116.28
116.28
459,200
Oct 29, 2026
119.41
122.51
119.41
119.83
119.83
495,300
Oct 28, 2026
117.43
121.43
116.21
120.85
120.85
664,400
Oct 27, 2026
107.05
116.61
107.05
116.25
116.25
746,200
Oct 26, 2026
108.51
108.56
103.92
105.47
105.47
1,239,300
Oct 23, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
111.22
112.01
105.30
107.28
107.28
813,500
Oct 22, 2026
134.90
137.07
111.10
114.99
114.22
1,089,600
Oct 21, 2026
153.17
154.60
151.50
153.95
152.92
355,100
Oct 20, 2026
147.73
155.08
144.63
152.54
151.52
263,500
Oct 19, 2026
150.42
151.26
148.00
150.21
149.20
165,800
Oct 16, 2026
149.30
152.90
146.80
147.25
146.26
125,700
Oct 15, 2026
146.63
148.82
144.35
148.42
147.43
119,400
Oct 14, 2026
150.68
150.68
144.34
148.17
147.18
157,900
Oct 13, 2026
149.73
152.02
147.36
151.81
150.79
95,100
Oct 12, 2026
150.74
152.10
149.50
150.49
149.48
123,800
Oct 9, 2026
152.01
154.25
150.82
151.51
150.50
91,200
Oct 8, 2026
150.08
150.85
148.43
149.74
148.74
221,600
Oct 7, 2026
149.37
152.69
148.14
152.24
151.22
168,500
Oct 6, 2026
157.70
157.70
153.27
153.77
152.74
131,600
Oct 5, 2026
152.62
158.35
150.80
155.76
154.72
257,500
Oct 2, 2026
152.88
153.98
150.14
152.03
151.01
178,600
Oct 1, 2026
142.57
148.64
140.33
148.39
147.40
243,900
Sep 30, 2026
152.07
152.12
144.36
144.82
143.85
472,300
Sep 29, 2026
152.10
152.54
147.33
151.17
150.16
228,900
Sep 28, 2026
149.44
154.71
148.88
151.57
150.56
178,500
Sep 25, 2026
153.22
155.05
151.90
152.55
151.53
150,000
Sep 24, 2026
154.36
154.95
150.89
151.67
150.65
180,200
Sep 23, 2026
151.32
156.84
150.20
156.26
155.21
218,000
Sep 22, 2026
152.00
154.33
149.38
153.85
152.82
178,400
Sep 21, 2026
152.55
152.75
148.64
150.94
149.93
151,400
Sep 18, 2026
155.77
155.83
148.66
150.13
149.12
658,500
Sep 17, 2026
157.36
158.59
154.16
155.08
154.04
165,100
Sep 16, 2026
152.98
155.31
149.78
152.38
151.36
161,700
Sep 15, 2026
150.03
150.60
147.66
149.97
148.97
142,900
Sep 14, 2026
152.43
154.50
148.43
149.06
148.06
160,100
Sep 11, 2026
160.87
160.87
155.89
157.20
156.15
157,800
Sep 10, 2026
163.15
164.18
157.33
158.42
157.36
223,200
Sep 9, 2026
167.80
173.12
165.02
167.41
166.29
181,700
Sep 8, 2026
165.39
170.11
165.39
167.80
166.68
189,100
Sep 4, 2026
160.81
164.42
160.81
164.19
163.09
116,900
Sep 3, 2026
165.63
165.63
160.23
160.77
159.69
150,400
Sep 2, 2026
164.69
167.20
162.23
162.59
161.50
252,100
Sep 1, 2026
155.16
164.20
154.00
163.31
162.22
289,800
Aug 31, 2026
163.24
169.47
156.50
158.78
157.72
362,800
Aug 28, 2026
158.11
159.45
154.45
156.38
155.33
231,500
Aug 27, 2026
156.57
159.59
155.79
156.75
155.70
229,600
Aug 26, 2026
153.49
157.35
152.50
155.50
154.46
200,500
Aug 25, 2026
154.05
155.12
152.27
153.80
152.77
129,600
Aug 24, 2026
154.30
157.20
150.93
152.50
151.48
196,900
Aug 21, 2026
154.83
157.09
151.94
154.16
153.13
217,400
Aug 20, 2026
153.01
155.53
148.00
151.15
150.14
205,500
Aug 19, 2026
163.66
164.80
154.55
156.95
155.90
335,300
Aug 18, 2026
176.94
180.63
157.33
161.24
160.16
477,200
Aug 17, 2026
182.97
186.32
181.43
185.50
184.26
150,600
Aug 14, 2026
182.10
185.33
180.29
181.73
180.51
153,800
Aug 13, 2026
187.52
189.05
181.96
182.75
181.53
183,000
Aug 12, 2026
195.95
199.89
188.75
189.49
188.22
243,000
Aug 11, 2026
189.03
194.61
188.07
193.39
192.10
229,000
Aug 10, 2026
186.78
188.15
183.07
187.10
185.85
221,800
Aug 7, 2026
171.82
186.62
171.82
184.75
183.51
373,200
Aug 6, 2026
176.16
178.82
170.70
170.98
169.84
190,500
Aug 5, 2026
177.16
181.37
177.00
178.05
176.86
257,300
Aug 4, 2026
170.75
176.87
168.30
174.61
173.44
232,700
Aug 3, 2026
157.53
164.06
155.02
163.88
162.78
240,100
Jul 31, 2026
161.06
163.11
156.02
159.68
158.61
202,600
Jul 30, 2026
157.99
160.18
155.02
159.72
158.65
300,200
Jul 29, 2026
162.59
162.59
150.71
151.44
150.43
403,600
Jul 28, 2026
158.95
163.50
158.00
162.16
161.07
327,800
Jul 27, 2026
163.60
165.00
157.31
161.89
160.81
359,400
Jul 24, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
176.73
179.00
162.88
163.17
162.08
319,600
Jul 23, 2026
171.68
186.50
169.02
180.60
178.63
504,600
Jul 22, 2026
163.36
168.89
162.65
164.32
162.52
244,400
Jul 21, 2026
161.08
165.92
158.49
164.37
162.57
248,300
Jul 20, 2026
159.35
161.02
155.13
156.94
155.22
202,300
Jul 17, 2026
156.06
159.96
155.77
157.78
156.06
196,900
Jul 16, 2026
160.47
162.84
158.06
160.41
158.66
147,700
Jul 15, 2026
160.35
164.27
158.69
162.75
160.97
301,200
Jul 14, 2026
163.34
166.20
160.68
161.16
159.40
250,900
Jul 13, 2026
158.80
161.66
156.77
158.28
156.55
231,700
Jul 10, 2026
161.41
163.79
157.64
159.89
158.14
256,900
Jul 9, 2026
165.74
166.30
162.08
162.96
161.18
267,000
Jul 8, 2026
169.19
173.25
165.16
168.89
167.04
259,700
Jul 7, 2026
175.77
177.46
168.26
170.83
168.96
271,700
Jul 6, 2026
178.41
182.69
177.31
178.93
176.97
193,600
Jul 2, 2026
186.24
189.57
169.19
176.27
174.34
306,700
Jul 1, 2026
192.57
192.66
182.94
184.74
182.72
259,200
Jun 30, 2026
192.54
195.96
190.63
195.63
193.49
309,100
Jun 29, 2026
184.03
188.15
181.69
187.16
185.11
283,500
Jun 26, 2026
177.89
187.93
177.11
187.17
185.12
1,274,700
Jun 25, 2026
178.82
182.26
173.17
181.73
179.74
474,600
Jun 24, 2026
176.33
177.67
170.32
174.87
172.96
400,000
Jun 23, 2026
177.84
182.08
176.00
179.11
177.15
202,100
Jun 22, 2026
183.01
185.36
181.15
185.03
183.01
213,200
Jun 18, 2026
181.16
183.70
176.79
182.75
180.75
383,400
Jun 17, 2026
180.28
184.65
176.75
180.44
178.47
240,000
Jun 16, 2026
184.50
186.00
180.51
181.72
179.73
180,300
Jun 15, 2026
193.32
195.22
180.84
183.10
181.10
274,300
Jun 12, 2026
190.28
192.52
188.67
190.63
188.55
141,200
Jun 11, 2026
178.75
187.76
176.35
187.70
185.65
304,700
Jun 10, 2026
179.04
182.00
173.25
174.84
172.93
230,800
Jun 9, 2026
181.72
184.65
172.51
180.26
178.29
168,000
Jun 8, 2026
181.86
182.00
175.21
178.16
176.21
198,200
Jun 5, 2026
181.26
182.98
175.70
176.90
174.97
175,900
Jun 4, 2026
183.61
189.79
182.20
186.85
184.81
236,500
Jun 3, 2026
190.15
190.43
185.00
186.33
184.29
202,300
Jun 2, 2026
185.49
194.43
181.49
190.34
188.26
205,900
Jun 1, 2026
181.95
187.42
180.25
183.41
181.41
207,000
May 29, 2026
183.96
185.42
180.42
182.04
180.05
344,800
May 28, 2026
187.03
189.86
183.45
183.96
181.95
305,400
May 27, 2026
183.96
187.27
179.38
187.03
184.99
205,700
May 26, 2026
178.62
186.36
178.62
185.55
183.52
227,800
May 22, 2026
170.76
177.99
170.75
175.47
173.55
203,700
May 21, 2026
166.42
171.05
166.36
169.38
167.53
185,500
May 20, 2026
165.59
168.96
162.20
168.95
167.10
209,200
May 19, 2026
163.90
166.15
157.54
163.00
161.22
286,000
May 18, 2026
169.29
174.07
165.16
166.40
164.58
183,200
May 15, 2026
173.07
173.58
167.48
169.29
167.44
193,700
May 14, 2026
181.22
181.99
176.26
177.84
175.90
139,000
May 13, 2026
175.51
181.75
175.51
179.42
177.46
212,800
May 12, 2026
178.77
178.77
172.30
176.36
174.43
239,000
May 11, 2026
182.43
183.00
178.48
180.39
178.42
261,300
May 8, 2026
179.61
180.66
175.01
180.33
178.36
134,500
May 7, 2026
182.87
183.00
175.72
176.16
174.23
268,600
May 6, 2026
180.47
183.00
177.00
180.42
178.45
190,400
May 5, 2026
172.80
177.42
171.25
175.92
174.00
196,400
May 4, 2026
172.27
172.53
165.94
169.42
167.57
426,700
May 1, 2026
170.55
174.70
168.50
173.72
171.82
252,900
Apr 30, 2026
166.44
170.82
162.14
170.43
168.57
325,200
Apr 29, 2026
172.32
175.00
170.97
172.52
170.63
257,300
Apr 28, 2026
173.29
174.17
169.62
172.80
170.91
248,400
Apr 27, 2026
178.13
179.88
172.67
174.94
173.03
529,400
Apr 24, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
166.84
181.47
166.70
177.86
175.92
452,700
Apr 23, 2026
168.64
177.23
160.79
164.84
162.28
674,100
Apr 22, 2026
156.75
165.42
154.94
163.03
160.49
471,900
Apr 21, 2026
153.06
157.37
151.15
153.22
150.84
339,200
Apr 20, 2026
147.80
152.21
145.24
152.01
149.65
350,900
Apr 17, 2026
144.25
148.65
140.14
148.35
146.04
258,700
Apr 16, 2026
141.16
146.83
139.96
144.06
141.82
324,700
Apr 15, 2026
142.26
142.38
137.80
138.03
135.88
199,800
Apr 14, 2026
143.60
143.60
141.59
142.46
140.24
148,500
Apr 13, 2026
142.01
143.42
139.15
143.42
141.19
141,900
Apr 10, 2026
143.30
144.52
142.17
142.67
140.45
105,600
Apr 9, 2026
137.46
143.86
136.67
142.04
139.83
193,400
Apr 8, 2026
139.41
140.00
134.80
137.68
135.54
283,700
Apr 7, 2026
130.67
133.37
129.81
131.98
129.93
209,800
Apr 6, 2026
130.84
131.36
127.78
130.39
128.36
143,800
Apr 2, 2026
126.19
133.00
126.02
131.62
129.57
280,900
Apr 1, 2026
123.06
131.62
122.57
131.01
128.97
374,900
Mar 31, 2026
117.37
122.12
116.07
120.51
118.64
175,700
Mar 30, 2026
118.18
121.19
114.45
114.64
112.86
246,400
Mar 27, 2026
113.15
115.81
112.70
114.56
112.78
113,800
Mar 26, 2026
114.85
116.74
114.31
114.87
113.08
142,300
Mar 25, 2026
116.20
118.77
115.09
118.22
116.38
234,300
Mar 24, 2026
110.16
114.10
109.51
113.96
112.19
248,200
Mar 23, 2026
111.15
115.24
111.00
111.39
109.66
210,900
Mar 20, 2026
111.60
113.34
105.45
107.04
105.38
782,700
Mar 19, 2026
112.82
113.81
108.94
111.97
110.23
303,400
Mar 18, 2026
118.98
118.98
115.16
115.68
113.88
264,900
Mar 17, 2026
120.61
122.98
119.45
119.55
117.69
178,800
Mar 16, 2026
118.88
121.41
117.69
118.60
116.76
208,000
Mar 13, 2026
122.72
125.00
116.73
117.57
115.74
209,100
Mar 12, 2026
125.04
127.75
120.40
121.00
119.12
210,400
Mar 11, 2026
125.08
127.76
123.33
127.55
125.57
158,300
Mar 10, 2026
123.07
128.24
122.85
125.09
123.14
181,400
Mar 9, 2026
119.56
124.97
118.51
123.56
121.64
174,300
Mar 6, 2026
122.33
124.37
119.72
122.69
120.78
237,600
Mar 5, 2026
128.45
129.74
125.10
125.84
123.88
184,100
Mar 4, 2026
134.57
136.73
130.23
130.76
128.73
263,900
Mar 3, 2026
132.61
134.95
126.01
132.58
130.52
166,200
Mar 2, 2026
129.11
135.35
127.51
134.96
132.86
192,100
Feb 27, 2026
130.07
131.69
128.17
130.14
128.12
199,900
Feb 26, 2026
130.79
131.50
128.14
131.06
129.02
229,800
Feb 25, 2026
130.78
132.30
128.44
132.12
130.07
204,800
Feb 24, 2026
126.20
130.66
126.20
128.47
126.47
246,600
Feb 23, 2026
125.69
126.95
117.00
125.83
123.87
415,700
Feb 20, 2026
124.51
129.16
120.03
129.02
127.01
345,000
Feb 19, 2026
123.01
134.49
120.00
127.05
125.07
490,800
Feb 18, 2026
142.27
146.98
138.55
139.38
137.21
359,600
Feb 17, 2026
138.35
141.32
133.73
140.57
138.38
216,800
Feb 13, 2026
132.54
140.44
130.04
140.41
138.23
201,500
Feb 12, 2026
146.68
150.00
138.51
140.07
137.89
206,800
Feb 11, 2026
142.97
145.63
139.72
144.71
142.46
169,300
Feb 10, 2026
141.51
143.07
138.92
140.15
137.97
136,400
Feb 9, 2026
140.49
144.93
139.29
142.44
140.22
210,900
Feb 6, 2026
133.00
138.96
133.00
138.51
136.36
298,600
Feb 5, 2026
135.29
136.99
129.65
131.01
128.97
279,300
Feb 4, 2026
140.24
143.02
137.60
138.00
135.85
220,600
Feb 3, 2026
134.51
139.72
132.39
138.86
136.70
225,300
Feb 2, 2026
121.89
133.74
120.49
131.87
129.82
287,700
Jan 30, 2026
122.92
125.47
118.83
122.62
120.71
229,500
Jan 29, 2026
125.38
130.00
123.63
126.92
124.95
226,700
Jan 28, 2026
125.00
125.44
122.56
123.31
121.39
153,300
Jan 27, 2026
122.53
124.99
119.82
123.01
121.10
123,900
Jan 26, 2026
128.95
128.95
123.33
123.52
121.60
152,400
Jan 23, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
130.21
130.21
125.62
127.41
125.43
140,500
Jan 22, 2026
134.18
135.48
131.07
131.21
128.41
143,600
Jan 21, 2026
129.44
133.19
129.04
133.16
130.32
173,100
Jan 20, 2026
126.31
129.43
125.14
127.59
124.87
113,000
Jan 16, 2026
130.23
130.77
126.05
128.24
125.50
162,300
Jan 15, 2026
127.11
132.54
125.86
131.22
128.42
152,800
Jan 14, 2026
126.24
128.60
125.96
127.66
124.94
121,800
Jan 13, 2026
126.37
127.62
124.00
126.39
123.69
146,000
Jan 12, 2026
123.40
127.24
123.04
126.82
124.12
150,300
Jan 9, 2026
122.81
124.67
122.20
123.07
120.45
153,700
Jan 8, 2026
121.02
124.48
119.01
122.60
119.99
201,500
Jan 7, 2026
120.89
123.00
119.29
122.80
120.18
191,200
Jan 6, 2026
121.59
123.38
120.33
122.33
119.72
306,400
Jan 5, 2026
121.00
124.27
120.66
120.87
118.29
227,000
Jan 2, 2026
116.31
120.43
115.16
120.30
117.73
191,100
Dec 31, 2025
118.48
118.48
114.83
114.86
112.41
135,700
Dec 30, 2025
118.86
119.13
117.56
118.11
115.59
174,600
Dec 29, 2025
116.21
118.33
115.10
117.88
115.37
179,100
Dec 26, 2025
117.29
118.27
116.26
117.55
115.04
104,400
Dec 24, 2025
116.74
117.58
115.92
116.86
114.37
76,900
Dec 23, 2025
116.25
117.72
115.89
116.64
114.15
169,200
Dec 22, 2025
115.91
118.07
115.20
116.06
113.58
183,800
Dec 19, 2025
112.35
115.33
112.13
114.12
111.69
609,100
Dec 18, 2025
111.10
113.55
110.42
112.35
109.95
250,800
Dec 17, 2025
111.79
113.52
109.57
111.08
108.71
219,600
Dec 16, 2025
108.60
112.44
108.27
111.79
109.41
280,400
Dec 15, 2025
109.13
110.20
106.13
109.91
107.57
201,100
Dec 12, 2025
109.93
110.94
108.35
108.79
106.47
175,800
Dec 11, 2025
106.36
110.24
106.36
109.53
107.19
185,400
Dec 10, 2025
103.75
107.81
103.75
106.43
104.16
254,400
Dec 9, 2025
100.81
104.77
100.42
103.90
101.68
159,500
Dec 8, 2025
104.77
105.97
101.66
102.20
100.02
186,000
Dec 5, 2025
106.25
106.25
103.40
104.62
102.39
160,500
Dec 4, 2025
103.16
106.47
101.78
106.25
103.98
287,800
Dec 3, 2025
99.37
106.16
99.37
104.09
101.87
284,200
Dec 2, 2025
96.64
99.71
94.21
98.30
96.20
193,300
Dec 1, 2025
96.50
97.30
95.60
96.55
94.49
137,800
Nov 28, 2025
95.60
96.51
95.29
96.05
94.00
65,300
Nov 26, 2025
95.38
96.83
94.93
95.81
93.77
179,400
Nov 25, 2025
93.48
96.44
93.48
95.17
93.14
150,700
Nov 24, 2025
91.31
94.13
91.00
93.08
91.09
111,900
Nov 21, 2025
89.65
92.01
88.58
91.80
89.84
192,200
Nov 20, 2025
91.74
92.39
88.92
89.62
87.71
121,400
Nov 19, 2025
89.69
91.11
88.84
90.07
88.15
118,000
Nov 18, 2025
89.25
91.39
88.00
89.74
87.83
99,300
Nov 17, 2025
91.16
92.76
89.01
91.50
89.55
149,600
Nov 14, 2025
91.73
92.51
89.57
91.22
89.27
154,500
Nov 13, 2025
95.16
95.80
92.05
93.58
91.58
159,000
Nov 12, 2025
94.03
96.08
94.03
95.09
93.06
130,200
Nov 11, 2025
94.62
95.97
92.61
93.21
91.22
130,900
Nov 10, 2025
96.49
97.63
94.53
95.29
93.26
152,500
Nov 7, 2025
90.90
94.92
90.89
94.53
92.51
171,000
Nov 6, 2025
93.51
94.57
91.60
91.72
89.76
127,300
Nov 5, 2025
90.49
92.91
90.37
92.56
90.59
133,700
Nov 4, 2025
91.13
93.11
88.99
91.25
89.30
172,000
Nov 3, 2025
91.75
93.91
90.80
93.31
91.32
187,600
Oct 31, 2025
89.36
91.63
87.89
90.53
88.60
185,900
