KALU: Kaiser Aluminum Corp.

As of Friday, May 1st, 2026

$ 173.72

+3.29 +1.93%

Open: 170.55
High: 174.70
Low: 168.50
Volume: 249,834
Previous Close on Thursday, April 30th, 2026

$ 170.43

-2.09 -1.21%

Open: 166.44
High: 170.82
Low: 162.14
Volume: 316,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 170.55 174.70 168.50 173.72 249,834 +3.29 +1.93
2026-04-30 166.44 170.82 162.14 170.43 316,822 -2.09 -1.21
2026-04-29 172.32 175.00 170.97 172.52 245,154 -0.28 -0.16
2026-04-28 173.29 174.17 169.62 172.80 248,224 -2.14 -1.22
2026-04-27 178.13 179.88 172.67 174.94 525,961 -2.92 -1.64
2026-04-24 166.84 181.47 166.70 177.86 451,129 +13.02 +7.90
2026-04-23 168.64 177.23 160.79 164.84 673,575 +1.81 +1.11
2026-04-22 156.75 165.42 154.94 163.03 465,958 +9.81 +6.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.88
On 2026-04-27		 162.14
On 2026-04-30		 -4.14 -2.33 179.88
On 2026-04-27		 162.14
On 2026-04-30		 -9.86 172.88
10D 181.47
On 2026-04-24		 145.24
On 2026-04-20		 25.37 17.10 181.47
On 2026-04-24		 162.14
On 2026-04-30		 -10.65 167.54
20D 181.47
On 2026-04-24		 127.78
On 2026-04-06		 42.10 31.99 181.47
On 2026-04-24		 162.14
On 2026-04-30		 -10.65 153.82
WTD 179.88
On 2026-04-27		 162.14
On 2026-04-30		 -4.14 -2.33 179.88
On 2026-04-27		 162.14
On 2026-04-30		 -9.86 172.88
MTD 174.70
On 2026-05-01		 168.50
On 2026-05-01		 3.29 1.93 -- -- -- 173.72
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

173.72 +3.29 +1.93 249,834