Kaiser Aluminum (KALU) Stock Chart & Stock Price History → New trading system called MSFT, NVDA & MSFT (From WealthPress) (Ad) Free KALU Stock Alerts $99.49 +1.57 (+1.60%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Kaiser Aluminum Stock Price Performance5 Day Performance+3.97%1 Month Performance+9.95%3 Month Performance+37.19%6 Month Performance+70.13%Year-To-Date Performance+39.75%1 Year Performance+58.60% Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount KALU Stock Chart for Friday, May, 31, 2024 KALU Chart by TradingView Kaiser Aluminum Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$97.92$99.49+1.60%$99.60$97.6486,366 shs$1.60 billion05/29/2024$97.94$97.92-0.02%$98.79$95.88120,987 shs$1.57 billion05/28/2024$95.69$97.94+2.35%$97.99$95.90138,706 shs$1.57 billion05/27/2024$95.69$95.69$96.68$95.15100,200 shs$1.54 billion05/24/2024$95.44$95.69+0.26%$96.68$95.15100,218 shs$1.54 billion05/23/2024$95.68$95.44-0.25%$96.26$94.37139,167 shs$1.53 billion🚀 Tap into this explosive trade opportunity asap (Ad)I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”.05/22/2024$100.43$95.68-4.73%$99.23$95.63121,117 shs$1.54 billion05/21/2024$100.07$100.43+0.36%$102.32$99.27160,960 shs$1.61 billion05/20/2024$100.98$100.07-0.90%$102.42$100.07100,329 shs$1.61 billion05/17/2024$98.62$100.98+2.39%$102.26$99.39168,096 shs$1.62 billion05/16/2024$101.20$98.62-2.55%$100.71$98.42111,175 shs$1.58 billion05/15/2024$100.50$101.20+0.70%$101.95$99.8287,746 shs$1.63 billion05/14/2024$100.19$100.50+0.31%$101.66$99.00113,387 shs$1.61 billion05/13/2024$98.69$100.19+1.52%$100.83$99.1690,479 shs$1.61 billion05/10/2024$97.57$98.69+1.15%$99.00$97.3898,362 shs$1.59 billion05/09/2024$95.99$97.57+1.65%$98.46$95.6990,479 shs$1.57 billion05/08/2024$97.81$95.99-1.86%$97.31$94.8589,130 shs$1.54 billion05/07/2024$97.79$97.81+0.02%$99.06$97.62111,649 shs$1.57 billion05/06/2024$96.11$97.79+1.75%$99.46$97.12157,758 shs$1.57 billion05/03/2024$94.33$96.11+1.89%$96.47$93.43155,915 shs$1.54 billion05/02/2024$91.85$94.33+2.70%$94.57$91.56139,028 shs$1.52 billion05/01/2024$90.49$91.85+1.50%$93.77$89.94215,789 shs$1.48 billion04/30/2024$95.15$90.49-4.90%$94.34$90.40179,714 shs$1.45 billion04/29/2024$94.92$95.15+0.24%$96.41$93.96155,790 shs$1.52 billion04/26/2024$88.49$94.92+7.27%$95.47$89.34438,690 shs$1.52 billion04/25/2024$87.33$88.49+1.33%$90.05$85.82670,937 shs$1.42 billion04/24/2024$89.63$87.33-2.57%$88.54$86.01204,532 shs$1.40 billion04/23/2024$89.82$89.63-0.21%$89.79$88.18173,149 shs$1.44 billion04/22/2024$89.49$89.82+0.37%$90.51$87.79108,206 shs$1.44 billion04/19/2024$90.17$89.49-0.75%$91.19$88.96133,213 shs$1.43 billion04/18/2024$89.96$90.17+0.23%$91.01$88.26140,829 shs$1.44 billion04/17/2024$90.47$89.96-0.56%$92.75$89.54148,416 shs$1.44 billion04/16/2024$88.83$90.47+1.85%$90.76$86.00233,111 shs$1.45 billion04/15/2024$89.15$88.83-0.36%$92.40$88.43137,199 shs$1.42 billion04/12/2024$91.26$89.15-2.31%$92.08$88.31109,290 shs$1.43 billion04/11/2024$90.62$91.26+0.71%$91.45$89.55107,873 shs$1.46 billion04/10/2024$93.45$90.62-3.03%$92.28$89.12160,556 shs$1.45 billion04/09/2024$93.76$93.45-0.33%$95.56$92.97129,029 shs$1.50 billion04/08/2024$92.97$93.76+0.85%$94.36$92.29113,748 shs$1.50 billion04/05/2024$90.95$92.97+2.22%$93.08$89.96116,627 shs$1.49 billion🚀 Tap into this explosive trade opportunity asap (Ad)I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”.04/04/2024$92.25$90.95-1.41%$93.29$89.67130,436 shs$1.46 billion04/03/2024$90.89$92.25+1.50%$92.85$90.27188,342 shs$1.48 billion04/02/2024$88.67$90.89+2.50%$91.47$87.95185,006 shs$1.46 billion04/01/2024$89.36$88.67-0.77%$90.23$88.1378,898 shs$1.42 billion03/29/2024$89.36$89.36$90.61$88.20159,761 shs$1.43 billion03/28/2024$88.20$89.36+1.32%$90.61$88.20159,750 shs$1.43 billion03/27/2024$85.16$88.20+3.57%$88.44$85.78146,289 shs$1.41 billion03/26/2024$84.06$85.16+1.31%$85.69$83.57150,921 shs$1.36 billion03/25/2024$81.13$84.06+3.61%$84.72$82.25152,877 shs$1.35 billion03/22/2024$82.06$81.13-1.13%$81.51$80.37105,339 shs$1.30 billion03/21/2024$82.08$82.06-0.02%$82.98$81.39113,233 shs$1.31 billion03/20/2024$79.23$82.08+3.60%$82.53$78.73152,434 shs$1.31 billion03/19/2024$78.17$79.23+1.36%$79.23$76.65188,065 shs$1.27 billion03/18/2024$78.30$78.17-0.17%$79.18$77.40150,821 shs$1.25 billion03/15/2024$77.09$78.30+1.57%$79.09$76.741.01 million shs$1.25 billion03/14/2024$77.72$77.09-0.81%$77.81$75.10239,396 shs$1.23 billion03/13/2024$76.19$77.72+2.01%$78.90$76.48238,063 shs$1.25 billion03/12/2024$76.75$76.19-0.73%$77.21$75.40192,545 shs$1.22 billion03/11/2024$75.46$76.75+1.71%$77.25$73.52217,341 shs$1.23 billion03/08/2024$75.48$75.46-0.03%$77.31$74.5493,986 shs$1.21 billion03/07/2024$72.73$75.48+3.78%$75.57$73.24132,760 shs$1.21 billion03/06/2024$71.76$72.73+1.35%$73.90$71.77136,558 shs$1.17 billion03/05/2024$71.27$71.76+0.69%$71.94$69.96139,255 shs$1.15 billion03/04/2024$73.59$71.27-3.15%$73.94$71.27113,074 shs$1.14 billion03/01/2024$72.52$73.59+1.48%$73.96$71.91110,121 shs$1.18 billion02/29/2024$70.28$72.52+3.19%$72.69$70.89137,495 shs$1.16 billion Related Companies: CENX Stock Chart AA Stock Chart WIRE Stock Chart NX Stock Chart TG Stock Chart HWM Stock Chart MLI Stock Chart ESAB Stock Chart TKR Stock Chart SON Stock Chart This page (NASDAQ:KALU) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeThis unknown company solves the biggest issue with AIManward PressUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American Alternative Adding Choose a watchlist: Watchlist My Default Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.