Kaiser Aluminum Corporation - Common Stock (KALU)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	73.08	73.09	71.85	72.59	96,215	72.59
5/29/2025	73.33	73.75	72.00	73.14	97,202	73.14
5/28/2025	72.40	73.35	71.47	73.04	123,971	73.04
5/27/2025	71.13	73.02	70.39	73.00	93,901	73.00
5/23/2025	68.23	70.29	68.22	69.85	104,109	69.85
5/22/2025	70.23	70.44	68.27	69.79	111,369	69.79
5/21/2025	71.40	72.00	69.50	70.49	137,961	70.49
5/20/2025	72.21	73.00	71.41	72.39	57,389	72.39
5/19/2025	71.26	72.79	71.04	72.75	103,397	72.75
5/16/2025	71.50	72.71	70.50	72.57	143,873	72.57
5/15/2025	70.36	71.83	70.18	71.69	81,279	71.69
5/14/2025	70.88	72.35	70.76	70.97	106,858	70.97
5/13/2025	71.89	72.78	70.89	71.40	100,116	71.40
5/12/2025	71.43	72.15	70.11	71.59	133,784	71.59
5/09/2025	69.13	69.54	66.59	67.68	126,452	67.68
5/08/2025	67.66	69.39	67.16	68.41	116,828	68.41
5/07/2025	67.60	68.19	65.69	66.53	158,187	66.53
5/06/2025	68.63	68.70	66.89	67.64	135,247	67.64
5/05/2025	68.66	69.68	67.97	68.99	151,258	68.99
5/02/2025	67.06	69.48	66.45	69.16	219,762	69.16
5/01/2025	64.47	67.19	63.58	66.60	144,851	66.60
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	62.42
4/23/2025	57.57	59.94	57.40	58.92	279,135	58.92
4/22/2025	54.10	56.37	53.95	55.95	170,295	55.95
4/21/2025	53.83	54.72	52.53	53.65	232,550	53.65
4/17/2025	55.16	55.37	53.60	53.86	138,377	53.86
4/16/2025	54.09	55.61	53.65	54.45	126,439	54.45
4/15/2025	54.80	56.74	53.84	54.61	251,897	54.61
4/14/2025	55.74	56.95	54.42	55.02	250,810	55.02
4/11/2025	53.50	55.94	53.00	55.50	202,285	55.50
4/10/2025	53.36	53.84	50.42	52.27	159,995	52.27
4/09/2025	49.83	55.95	48.53	54.82	360,603	54.82
4/08/2025	52.68	53.68	49.51	50.21	313,439	50.21
4/07/2025	48.68	52.31	47.93	50.93	329,656	50.93
4/04/2025	51.42	51.50	46.80	50.75	399,463	50.75
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	70.49	130,520	70.49
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