Kaiser Aluminum Corporation (KALU)

KALU
🏛️ États-Unis →
77.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 74.25 78.14 73.75 77.70 0.1M
2025-09-25 73.83 74.87 73.37 74.01 0.1M
2025-09-24 74.20 74.93 73.08 74.17 0.1M
2025-09-23 75.72 76.51 73.41 73.97 0.1M
2025-09-22 76.88 77.45 75.29 75.77 0.1M
2025-09-19 79.00 79.12 77.01 77.20 0.3M
2025-09-18 77.61 79.17 76.07 78.86 0.1M
2025-09-17 77.05 79.54 76.74 76.88 0.1M
2025-09-16 77.59 77.87 76.63 77.49 0.1M
2025-09-15 76.92 78.00 76.50 77.36 0.1M
2025-09-12 76.67 77.32 76.05 76.53 0.1M
2025-09-11 75.18 77.54 75.13 77.37 0.1M
2025-09-10 74.50 76.19 74.14 75.52 0.1M
2025-09-09 76.59 77.09 73.91 74.50 0.1M
2025-09-08 77.15 77.15 75.18 76.68 0.1M
2025-09-05 75.99 77.60 75.84 77.42 0.1M
2025-09-04 75.36 76.02 74.41 75.84 0.1M
2025-09-03 75.96 76.15 74.53 75.60 0.1M
2025-09-02 76.52 76.88 75.23 76.51 0.1M
2025-08-29 78.50 78.71 77.53 77.87 0.1M
2025-08-28 79.30 79.49 77.73 78.50 0.1M
2025-08-27 78.62 79.13 78.02 78.70 0.1M
2025-08-26 78.38 79.86 78.38 79.31 0.1M
2025-08-25 79.29 80.30 78.44 78.58 0.1M
2025-08-22 75.83 80.37 75.51 79.57 0.2M
2025-08-21 74.40 76.31 74.00 75.78 0.1M
2025-08-20 74.78 75.12 73.72 74.60 0.1M
2025-08-19 74.11 74.92 73.98 74.90 0.0M
2025-08-18 74.67 75.22 73.80 74.45 0.1M
2025-08-15 75.96 75.96 74.59 75.30 0.1M
2025-08-14 76.01 76.60 74.38 75.54 0.1M
2025-08-13 75.52 77.32 75.11 76.81 0.1M
2025-08-12 73.64 75.05 72.99 74.72 0.1M
2025-08-11 73.54 74.17 71.44 72.44 0.1M
2025-08-08 74.01 75.35 73.77 73.93 0.1M
2025-08-07 74.00 74.54 71.96 73.59 0.1M
2025-08-06 74.77 74.77 73.00 73.13 0.1M
2025-08-05 73.38 74.23 72.38 73.76 0.1M
2025-08-04 74.65 74.65 72.50 72.92 0.1M
2025-08-01 75.55 76.15 73.72 73.85 0.1M
2025-07-31 76.49 77.57 75.07 77.31 0.3M
2025-07-30 79.78 80.93 77.63 77.86 0.2M
2025-07-29 83.01 83.47 79.50 79.61 0.1M
2025-07-28 83.00 84.00 81.86 82.26 0.1M
2025-07-25 86.45 86.89 82.82 82.91 0.2M
2025-07-24 97.00 97.00 87.42 88.12 0.2M
2025-07-23 93.48 93.56 91.40 92.64 0.2M
2025-07-22 92.18 93.47 91.85 92.43 0.1M
2025-07-21 90.64 92.61 90.37 91.53 0.1M
2025-07-18 91.07 91.30 89.21 89.68 0.1M
2025-07-17 87.69 90.84 87.69 90.10 0.1M
2025-07-16 87.75 88.95 85.87 88.34 0.1M
2025-07-15 88.94 89.04 87.32 87.61 0.1M
2025-07-14 87.67 88.94 86.50 88.68 0.1M
2025-07-11 88.37 89.65 87.69 88.48 0.1M
2025-07-10 87.54 89.67 87.49 89.33 0.1M
2025-07-09 86.94 87.36 86.14 87.02 0.1M
2025-07-08 83.50 86.85 83.50 86.24 0.1M
2025-07-07 83.53 85.01 82.85 83.18 0.1M
2025-07-03 84.19 85.96 82.71 85.64 0.1M
2025-07-02 82.78 84.60 82.78 84.17 0.1M
2025-07-01 79.70 83.41 79.44 82.23 0.2M
2025-06-30 81.04 81.45 79.86 79.90 0.2M
2025-06-27 80.31 81.90 78.85 80.95 0.3M
2025-06-26 77.36 80.27 77.14 79.96 0.1M
2025-06-25 76.64 77.31 75.76 76.66 0.1M
2025-06-24 77.47 77.75 76.57 76.94 0.1M
2025-06-23 74.76 76.58 74.10 76.57 0.1M
2025-06-20 76.29 76.51 73.80 74.76 0.4M
2025-06-18 76.36 77.09 74.72 75.22 0.1M
2025-06-17 75.91 78.54 75.85 76.62 0.1M
2025-06-16 77.47 77.82 75.25 76.23 0.1M
2025-06-13 76.85 77.70 75.90 76.27 0.1M
2025-06-12 76.63 78.22 76.63 77.84 0.1M
2025-06-11 79.54 79.54 76.32 78.20 0.1M
2025-06-10 79.24 79.96 78.43 79.44 0.2M
2025-06-09 78.72 80.18 77.19 78.99 0.1M
2025-06-06 78.49 79.67 78.02 78.17 0.1M
2025-06-05 77.78 78.28 76.27 77.58 0.1M
2025-06-04 77.44 77.89 76.59 77.32 0.1M
2025-06-03 75.60 77.39 74.49 76.85 0.1M
2025-06-02 73.65 76.54 73.62 75.58 0.1M
2025-05-30 73.08 73.09 71.85 72.59 0.1M
2025-05-29 73.33 73.75 72.00 73.14 0.1M
2025-05-28 72.40 73.35 71.47 73.04 0.1M
2025-05-27 71.13 73.02 70.40 73.00 0.1M
2025-05-23 68.23 70.29 68.22 69.85 0.1M
2025-05-22 70.23 70.44 68.27 69.79 0.1M
2025-05-21 71.40 72.00 69.50 70.49 0.1M
2025-05-20 72.21 73.00 71.41 72.39 0.1M
2025-05-19 71.26 72.79 71.04 72.75 0.1M
2025-05-16 71.50 72.71 70.50 72.57 0.1M
2025-05-15 70.36 71.83 70.18 71.69 0.1M
2025-05-14 70.88 72.35 70.76 70.97 0.1M
2025-05-13 71.89 72.78 70.89 71.40 0.1M
2025-05-12 71.43 72.15 70.11 71.59 0.1M
2025-05-09 69.13 69.54 66.59 67.68 0.1M
2025-05-08 67.66 69.39 67.16 68.41 0.1M
2025-05-07 67.60 68.19 65.69 66.53 0.2M
2025-05-06 68.63 68.71 66.89 67.64 0.1M
2025-05-05 68.66 69.68 67.97 68.99 0.2M
2025-05-02 67.06 69.48 66.45 69.16 0.2M
2025-05-01 64.47 67.19 63.58 66.60 0.1M
2025-04-30 62.45 64.76 61.84 64.46 0.2M
2025-04-29 63.66 65.29 62.80 64.66 0.3M
2025-04-28 61.61 64.60 60.22 64.38 0.3M
2025-04-25 60.50 61.62 57.63 60.66 0.2M
2025-04-24 53.96 63.14 53.33 62.42 0.5M
2025-04-23 57.57 59.94 57.40 58.92 0.3M
2025-04-22 54.10 56.37 53.95 55.95 0.2M
2025-04-21 53.83 54.72 52.53 53.65 0.2M
2025-04-17 55.16 55.37 53.60 53.86 0.1M
2025-04-16 54.09 55.61 53.65 54.45 0.1M
2025-04-15 54.80 56.74 53.84 54.61 0.3M
2025-04-14 55.74 56.95 54.42 55.02 0.3M
2025-04-11 53.50 55.94 53.00 55.50 0.2M
2025-04-10 53.36 53.84 50.43 52.27 0.2M
2025-04-09 49.83 55.95 48.53 54.82 0.4M
2025-04-08 52.68 53.68 49.51 50.21 0.3M
2025-04-07 48.68 52.83 47.93 50.93 0.3M
2025-04-04 51.42 51.50 46.81 50.75 0.4M
2025-04-03 57.80 57.80 53.30 53.41 0.3M
2025-04-02 58.99 60.24 58.75 59.79 0.2M
2025-04-01 60.51 60.51 59.00 59.57 0.2M
2025-03-31 60.80 62.22 58.84 60.62 0.2M
2025-03-28 65.00 65.29 61.62 62.09 0.1M
2025-03-27 65.00 65.79 64.13 64.91 0.1M
2025-03-26 67.59 67.77 65.20 65.38 0.1M
2025-03-25 67.35 68.25 66.42 66.54 0.1M
2025-03-24 67.37 68.80 67.20 67.39 0.1M
2025-03-21 68.73 68.73 66.14 66.28 0.3M
2025-03-20 69.58 70.43 69.05 69.14 0.1M
2025-03-19 69.84 71.27 69.61 70.42 0.1M
2025-03-18 70.49 70.66 69.45 70.21 0.1M
2025-03-17 70.44 71.68 69.17 70.40 0.1M
2025-03-14 69.50 70.71 68.10 70.33 0.1M
2025-03-13 67.13 69.44 67.10 69.17 0.1M
2025-03-12 68.90 68.90 66.94 67.00 0.1M
2025-03-11 66.45 68.20 65.20 67.81 0.1M
2025-03-10 67.90 67.90 64.69 65.49 0.2M
2025-03-07 67.23 69.42 66.91 68.75 0.1M
2025-03-06 68.74 68.77 66.51 67.49 0.2M
2025-03-05 69.55 70.67 68.23 69.00 0.1M
2025-03-04 68.52 69.70 66.63 68.72 0.1M
2025-03-03 71.19 71.88 68.61 68.62 0.1M
2025-02-28 70.85 71.57 69.52 70.76 0.1M
2025-02-27 70.42 71.66 70.00 71.30 0.1M
2025-02-26 71.55 72.56 70.64 70.82 0.1M
2025-02-25 70.03 71.73 70.00 70.87 0.1M
2025-02-24 71.75 73.00 69.44 69.44 0.1M
2025-02-21 74.99 75.27 71.70 71.86 0.1M
2025-02-20 70.95 77.11 70.95 74.84 0.2M
2025-02-19 70.38 71.78 69.59 71.36 0.2M
2025-02-18 70.43 71.74 69.73 71.30 0.1M
2025-02-14 72.54 72.87 70.08 70.25 0.1M
2025-02-13 72.23 73.05 70.47 72.29 0.1M
2025-02-12 73.41 73.67 70.92 71.82 0.1M
2025-02-11 72.70 74.12 72.37 73.96 0.1M
2025-02-10 73.09 74.45 71.75 72.41 0.1M
2025-02-07 71.79 72.00 70.19 70.70 0.1M
2025-02-06 70.79 71.48 70.00 71.48 0.1M
2025-02-05 70.09 70.34 69.75 70.16 0.1M
2025-02-04 69.66 70.59 69.66 70.14 0.1M
2025-02-03 69.39 70.50 68.27 69.19 0.1M
2025-01-31 70.29 70.68 68.37 70.00 0.1M
2025-01-30 72.03 72.03 70.03 70.73 0.1M
2025-01-29 71.44 72.19 70.40 71.15 0.1M
2025-01-28 70.09 71.96 70.00 71.50 0.1M
2025-01-27 72.24 72.25 69.34 70.04 0.1M
2025-01-24 72.68 73.17 71.50 72.44 0.1M
2025-01-23 70.45 73.24 70.00 73.23 0.1M
2025-01-22 72.40 73.33 70.91 71.05 0.1M
2025-01-21 74.26 75.60 72.46 72.60 0.1M
2025-01-17 74.82 75.26 73.35 73.68 0.1M
2025-01-16 73.68 74.86 73.22 74.37 0.1M
2025-01-15 74.15 74.15 73.03 73.42 0.1M
2025-01-14 72.75 73.34 71.27 72.53 0.1M
2025-01-13 70.01 72.08 69.43 71.71 0.1M
2025-01-10 69.83 70.58 69.28 70.21 0.1M
2025-01-08 68.94 70.38 68.02 70.38 0.1M
2025-01-07 69.59 70.08 68.57 70.00 0.1M
2025-01-06 70.51 72.46 70.22 70.25 0.1M
2025-01-03 70.97 71.02 69.37 70.23 0.1M
2025-01-02 71.04 72.20 69.64 70.27 0.1M