Kaiser Aluminum Corporation
KALUNASDAQBasic Materials● Active
$177.31
+$0.41(+0.23%)
Market Cap$2.9B
P/E Ratio—
52W High$194.43
52W Low$71.44
Kaiser Aluminum Corporation（KALU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kalu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$194.43
Jun 2, 2026
-9.2% from here
5-Year Low5Y
$46.81
Apr 4, 2025
+277.2% from low
IPO Priceadj.
$42.20
Jul 7, 2006
+318.4% since IPO
1 Year Ago
$78.99
Jun 9, 2025
+123.5% in 1Y
5 Years Ago
$134.42
Jun 8, 2021
+31.3% in 5Y
10 Years Ago
$90.13
Jun 8, 2016
+95.9% in 10Y
Historical Price Data · KALU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $181.86 | $182.00 | $179.03 | $179.49 | $179.49 | 17K | -1.31% |
| Jun 5, 2026 | $181.26 | $182.98 | $175.70 | $176.90 | $176.90 | 176K | -2.41% |
| Jun 4, 2026 | $183.61 | $189.79 | $182.20 | $186.85 | $186.85 | 237K | +1.76% |
| Jun 3, 2026 | $190.15 | $190.43 | $185.00 | $186.33 | $186.33 | 202K | -2.01% |
| Jun 2, 2026 | $185.49 | $194.43 | $181.49 | $190.34 | $190.34 | 206K | +2.61% |
| Jun 1, 2026 | $181.95 | $187.42 | $180.25 | $183.41 | $183.41 | 207K | +0.80% |
| May 29, 2026 | $183.96 | $185.42 | $180.42 | $182.04 | $182.04 | 345K | -1.04% |
| May 28, 2026 | $187.03 | $189.86 | $183.45 | $183.96 | $183.96 | 305K | -1.64% |
| May 27, 2026 | $183.96 | $187.27 | $179.38 | $187.03 | $187.03 | 206K | +1.67% |
| May 26, 2026 | $178.62 | $186.36 | $178.62 | $185.55 | $185.55 | 228K | +3.88% |
| May 22, 2026 | $170.76 | $177.99 | $170.75 | $175.47 | $175.47 | 204K | +2.76% |
| May 21, 2026 | $166.42 | $171.05 | $166.36 | $169.38 | $169.38 | 186K | +1.78% |
| May 20, 2026 | $165.59 | $168.96 | $162.20 | $168.95 | $168.95 | 209K | +2.03% |
| May 19, 2026 | $163.90 | $166.15 | $157.54 | $163.00 | $163.00 | 286K | -0.55% |
| May 18, 2026 | $169.29 | $174.07 | $165.16 | $166.40 | $166.40 | 183K | -1.71% |
| May 15, 2026 | $173.07 | $173.58 | $167.48 | $169.29 | $169.29 | 194K | -2.18% |
| May 14, 2026 | $181.22 | $181.99 | $176.26 | $177.84 | $177.84 | 139K | -1.87% |
| May 13, 2026 | $175.51 | $181.75 | $175.51 | $179.42 | $179.42 | 213K | +2.23% |
| May 12, 2026 | $178.77 | $178.77 | $172.30 | $176.36 | $176.36 | 239K | -1.35% |
| May 11, 2026 | $182.43 | $183.00 | $178.48 | $180.39 | $180.39 | 261K | -1.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KALU
Jan 1 → Dec 31 · 6 years2026+54.3%$116.31 → $179.49
+54.3%
2025+61.7%$71.04 → $114.86
+61.7%
2024-0.0%$70.28 → $70.27
-0.0%
2023-7.1%$76.59 → $71.19
-7.1%
2022-19.4%$94.19 → $75.96
-19.4%
2021-30.0%$134.12 → $93.94
-30.0%
Best Year2025 · +61.7%
Worst Year2021 · -30.0%
Positive Years2 / 6
Avg Annual Return+9.9%
6Y Total Return+33.8%
6Y CAGR~+5.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in KALU?
If you invested $1,000 in KALU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,959
Total Return+95.9%
CAGR~+7.0% / yr
Profit+$959
Based on Jun 8, 2016 · $90.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kaiser Aluminum Corporation（KALU）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $176.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KALU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KALU 历史股价FMP 日线复权 OHLCV