KAISER ALUMINUM PAR $0.01 Historical Stock Price

Below is the stock price history for Kaiser Aluminum Par $0.01 KALU. Data is recorded each day for the historical open, high, low, close and volume. The Kaiser Aluminum Par $0.01 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kaiser Aluminum Par $0.01 Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 100.85 102.76 95.485 96.10 10,385
2018-10-17 105.99 107.89 105.01 107.89 8,822
2018-10-16 104.12 106.43 103.98 105.98 6,638
2018-10-15 102.98 103.68 102.36 102.68 5,989
2018-10-12 102.75 102.75 100.32 101.34 5,262
2018-10-11 102.98 103.93 101.86 102.18 6,338
2018-10-10 105.39 105.39 102.68 102.83 6,493
2018-10-09 106.59 107.33 105.50 105.50 2,327
2018-10-08 106.00 107.24 105.80 106.93 2,819
2018-10-05 108.61 108.92 105.36 106.71 3,494
2018-10-04 111.25 111.25 109.05 109.13 2,748
2018-10-03 110.14 112.25 109.98 111.15 4,122
2018-10-02 109.93 111.24 109.55 109.63 3,962
2018-10-01 109.58 110.52 109.28 109.99 2,442
2018-09-28 109.49 110.48 109.13 109.32 903
2018-09-27 109.89 109.89 108.54 108.80 1,643
2018-09-26 108.95 110.40 108.93 109.09 3,781
2018-09-25 111.78 111.78 110.06 110.26 2,077
2018-09-24 110.48 110.48 109.80 110.06 3,487
2018-09-21 112.05 112.05 110.07 110.21 4,176
2018-09-20 111.37 112.15 110.81 111.92 2,487
2018-09-19 111.10 111.10 110.00 111.00 2,322
2018-09-18 107.74 109.19 107.74 108.97 2,820
2018-09-17 107.69 109.24 107.19 107.50 3,283
2018-09-14 105.30 108.50 105.30 107.73 1,403
2018-09-13 106.42 107.01 105.44 106.68 1,653
2018-09-12 104.08 105.89 104.08 105.27 2,537
2018-09-11 104.81 105.42 103.23 104.25 2,224
2018-09-10 105.30 106.23 104.84 104.84 1,999
2018-09-07 106.20 106.20 104.54 105.06 1,885

» More Kaiser Aluminum Par $0.01 Stock Price History

To see other companies like Kaiser Aluminum Par $0.01 (KALU), view our stock market today for news, and other data.