KALU: Kaiser Aluminum Corp.

As of Thursday, September 17th, 2026

$ 155.08

+2.70 +1.77%

Open: 157.36
High: 158.59
Low: 154.16
Volume: 159,503
Previous Close on Wednesday, September 16th, 2026

$ 152.38

+2.41 +1.61%

Open: 152.98
High: 155.31
Low: 149.78
Volume: 152,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 157.36 158.59 154.16 155.08 159,499 +2.70 +1.77
2026-09-16 152.98 155.31 149.78 152.38 152,013 +2.41 +1.61
2026-09-15 150.03 150.60 147.66 149.97 139,826 +0.91 +0.61
2026-09-14 152.43 154.50 148.43 149.06 155,346 -8.14 -5.18
2026-09-11 160.87 160.87 155.89 157.20 155,569 -1.22 -0.77
2026-09-10 163.15 164.18 157.33 158.42 218,152 -8.99 -5.37
2026-09-09 167.80 173.12 165.02 167.41 181,737 -0.39 -0.23
2026-09-08 165.81 170.11 165.39 167.80 189,116 +3.61 +2.20
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 160.87
On 2026-09-11		 147.66
On 2026-09-15		 -3.34 -2.11 160.87
On 2026-09-11		 147.66
On 2026-09-15		 -8.21 152.74
10D 173.12
On 2026-09-09		 147.66
On 2026-09-15		 -7.51 -4.62 173.12
On 2026-09-09		 147.66
On 2026-09-15		 -14.71 158.23
20D 173.12
On 2026-09-09		 147.66
On 2026-09-15		 -1.87 -1.19 173.12
On 2026-09-09		 147.66
On 2026-09-15		 -14.71 157.36
WTD 158.59
On 2026-09-17		 147.66
On 2026-09-15		 -2.12 -1.35 154.50
On 2026-09-14		 147.66
On 2026-09-15		 -4.43 151.62
MTD 173.12
On 2026-09-09		 147.66
On 2026-09-15		 -3.70 -2.33 173.12
On 2026-09-09		 147.66
On 2026-09-15		 -14.71 159.02
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

155.08 +2.70 +1.77 159,503