Kaiser Aluminum Corporation (KALU) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -6.5%
- 3M
- -13.8%
- YTD
- +26.4%
- 1Y
- +91.5%
- 3Y
- +27.7%
- 5Y
- +6.8%
Loading 10-year price history...
KALU Historical Performance
KALU Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +60.2%
- 2007 annual price return
- +35.9%
- 2008 annual price return
- -71.1%
- 2009 annual price return
- +77.1%
- 2010 annual price return
- +16.8%
- 2011 annual price return
- -9.3%
- 2012 annual price return
- +28.4%
- 2013 annual price return
- +11.1%
- 2014 annual price return
- -0.4%
- 2015 annual price return
- +16.7%
- 2016 annual price return
- -5.3%
- 2017 annual price return
- +35.7%
- 2018 annual price return
- -18.4%
- 2019 annual price return
- +24.1%
- 2020 annual price return
- -11.1%
- 2021 annual price return
- -2.1%
- 2022 annual price return
- -21.9%
- 2023 annual price return
- -5.9%
- 2024 annual price return
- -0.0%
- 2025 annual price return
- +63.5%
- 2026 annual price return
- +32.7%
KALU Stock Price Trajectory (2006–2026)
As of October 3, 2026, Kaiser Aluminum Corporation (KALU) trades at $152.03, representing a +91.5% return over the past year. The stock has delivered a +52.7% total return over five years (+6.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $199.89 on August 12, 2026. From this peak, KALU has corrected -23.9%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AA (+20.4% 1Y), CENX (+19.4% 1Y), and HWKN (-27.8% 1Y), KALU has underperformed the peer group average. Compare KALU vs AA →
KALU Historical Price Data · from 2006
Rows 1–50 of 5,093| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 152.88 | 153.18 | 150.14 | 152.03 | 166K | +2.45% |
| 2026-10-01 | 142.57 | 148.63 | 140.33 | 148.39 | 244K | +2.47% |
| 2026-09-30 | 150.56 | 152.12 | 144.35 | 144.82 | 444K | -4.20% |
| 2026-09-29 | 151.80 | 152.54 | 147.33 | 151.17 | 228K | -0.26% |
| 2026-09-28 | 149.44 | 155.10 | 148.88 | 151.57 | 178K | -0.64% |
| 2026-09-25 | 151.38 | 155.05 | 151.38 | 152.55 | 145K | +0.58% |
| 2026-09-24 | 154.36 | 154.95 | 150.89 | 151.67 | 178K | -2.94% |
| 2026-09-23 | 151.32 | 156.83 | 150.20 | 156.26 | 215K | +1.57% |
| 2026-09-22 | 152.00 | 154.36 | 149.38 | 153.85 | 177K | +1.93% |
| 2026-09-21 | 150.02 | 152.75 | 150.02 | 150.94 | 128K | +0.54% |
| 2026-09-18 | 151.88 | 153.99 | 148.72 | 150.13 | 641K | -3.19% |
| 2026-09-17 | 155.75 | 157.52 | 154.18 | 155.08 | 160K | +1.77% |
| 2026-09-16 | 152.98 | 155.05 | 149.69 | 152.38 | 152K | +1.61% |
| 2026-09-15 | 150.03 | 150.93 | 147.66 | 149.97 | 140K | +0.61% |
| 2026-09-14 | 152.43 | 154.50 | 148.33 | 149.06 | 155K | -5.18% |
| 2026-09-11 | 160.87 | 160.87 | 155.89 | 157.20 | 156K | -0.77% |
| 2026-09-10 | 163.15 | 164.18 | 157.32 | 158.42 | 217K | -5.37% |
| 2026-09-09 | 170.36 | 170.36 | 165.04 | 167.41 | 182K | -0.23% |
| 2026-09-08 | 166.10 | 170.11 | 165.39 | 167.80 | 184K | +2.20% |
| 2026-09-04 | 162.72 | 164.51 | 160.83 | 164.19 | 93K | +2.13% |
| 2026-09-03 | 165.63 | 165.63 | 160.00 | 160.77 | 137K | -1.12% |
| 2026-09-02 | 164.69 | 167.20 | 162.23 | 162.59 | 210K | -0.44% |
| 2026-09-01 | 155.21 | 164.19 | 154.00 | 163.31 | 214K | +2.85% |
| 2026-08-31 | 162.99 | 169.46 | 156.50 | 158.78 | 277K | +1.53% |
| 2026-08-28 | 158.11 | 158.11 | 154.59 | 156.38 | 157K | -0.24% |
| 2026-08-27 | 156.57 | 159.59 | 155.79 | 156.75 | 171K | +0.80% |
| 2026-08-26 | 153.49 | 157.34 | 152.50 | 155.50 | 189K | +1.11% |
| 2026-08-25 | 154.05 | 155.12 | 152.37 | 153.80 | 130K | +0.85% |
| 2026-08-24 | 154.30 | 157.20 | 150.93 | 152.50 | 197K | -1.08% |
| 2026-08-21 | 154.83 | 157.09 | 151.94 | 154.16 | 217K | +1.99% |
| 2026-08-20 | 153.01 | 155.53 | 148.00 | 151.15 | 206K | -3.70% |
| 2026-08-19 | 163.66 | 164.80 | 154.55 | 156.95 | 335K | -2.66% |
| 2026-08-18 | 176.94 | 180.63 | 157.33 | 161.24 | 477K | -13.08% |
| 2026-08-17 | 182.97 | 186.32 | 181.43 | 185.50 | 151K | +2.07% |
| 2026-08-14 | 182.10 | 185.33 | 180.29 | 181.73 | 154K | -0.56% |
| 2026-08-13 | 187.52 | 189.05 | 181.96 | 182.75 | 183K | -3.56% |
| 2026-08-12 | 195.95 | 199.89 | 188.75 | 189.49 | 243K | -2.02% |
| 2026-08-11 | 189.03 | 194.61 | 188.07 | 193.39 | 229K | +3.36% |
| 2026-08-10 | 186.78 | 188.15 | 183.07 | 187.10 | 222K | +1.27% |
| 2026-08-07 | 171.82 | 186.62 | 171.82 | 184.75 | 373K | +8.05% |
| 2026-08-06 | 176.16 | 178.82 | 170.70 | 170.98 | 191K | -3.97% |
| 2026-08-05 | 177.16 | 181.37 | 177.00 | 178.05 | 257K | +1.97% |
| 2026-08-04 | 170.75 | 176.87 | 168.30 | 174.61 | 233K | +6.55% |
| 2026-08-03 | 157.53 | 164.06 | 155.02 | 163.88 | 240K | +2.63% |
| 2026-07-31 | 161.06 | 163.11 | 156.02 | 159.68 | 203K | -0.03% |
| 2026-07-30 | 157.99 | 160.18 | 155.02 | 159.72 | 300K | +5.47% |
| 2026-07-29 | 162.59 | 162.59 | 150.71 | 151.44 | 404K | -6.61% |
| 2026-07-28 | 158.95 | 163.50 | 158.00 | 162.16 | 328K | +0.17% |
| 2026-07-27 | 163.60 | 165.00 | 157.31 | 161.89 | 359K | -0.78% |
| 2026-07-24 | 176.73 | 179.00 | 162.88 | 163.17 | 320K | -9.65% |
KALU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KALU — Frequently Asked Questions
Quick answers to the most common questions about buying KALU stock.
How has KALU stock performed recently?
KALU returned +91.5% over the past year, beating its 5-year annualized CAGR of +6.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KALU's all-time high price?
Kaiser Aluminum Corporation reached $199.89 on 2026-08-12. The 52-week high is $199.89. Current 1-year return of +91.5% places the stock closer to historical peaks.
Where can I download KALU historical price data?
This page provides KALU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.