Kaiser Aluminum Corporation (KALU) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +9.8%
- 3M
- +58.0%
- YTD
- +51.9%
- 1Y
- +143.0%
- 3Y
- +37.3%
- 5Y
- +8.0%
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
- +8.2%
KALU Stock Price Trajectory (2006–2026)
As of June 22, 2026, Kaiser Aluminum Corporation (KALU) trades at $182.75, representing a +143.0% return over the past year. The stock has delivered a +59.5% total return over five years (+8.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $194.43 on June 2, 2026. From this peak, KALU has corrected -6.0%, currently trading 49% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AA (+109.3% 1Y), CENX (+199.6% 1Y), and HWKN (+16.8% 1Y), KALU has underperformed the peer group average. Compare KALU vs AA →
KALU Historical Price Data · from 2006
Rows 1–50 of 5,021| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 181.16 | 183.23 | 176.79 | 182.75 | 326K | +1.28% |
| 2026-06-17 | 180.28 | 184.65 | 176.75 | 180.44 | 233K | -0.70% |
| 2026-06-16 | 184.50 | 186.00 | 180.50 | 181.72 | 177K | -0.75% |
| 2026-06-15 | 193.05 | 193.11 | 180.84 | 183.10 | 86K | -3.95% |
| 2026-06-12 | 190.28 | 192.52 | 188.67 | 190.63 | 137K | +1.56% |
| 2026-06-11 | 178.75 | 187.76 | 176.18 | 187.70 | 222K | +7.36% |
| 2026-06-10 | 179.04 | 182.00 | 172.87 | 174.84 | 224K | -3.01% |
| 2026-06-09 | 181.72 | 184.65 | 172.51 | 180.26 | 157K | +1.18% |
| 2026-06-08 | 181.86 | 182.00 | 175.21 | 178.16 | 196K | +0.71% |
| 2026-06-05 | 181.95 | 183.71 | 175.60 | 176.90 | 169K | -5.33% |
| 2026-06-04 | 183.61 | 189.79 | 182.20 | 186.85 | 136K | +0.28% |
| 2026-06-03 | 190.15 | 190.43 | 185.00 | 186.33 | 194K | -2.11% |
| 2026-06-02 | 185.49 | 194.43 | 181.49 | 190.34 | 168K | +3.78% |
| 2026-06-01 | 181.95 | 187.41 | 180.25 | 183.41 | 180K | +0.75% |
| 2026-05-29 | 183.96 | 184.89 | 180.56 | 182.04 | 262K | -1.04% |
| 2026-05-28 | 187.03 | 189.86 | 183.37 | 183.96 | 304K | -1.64% |
| 2026-05-27 | 183.96 | 187.27 | 179.38 | 187.03 | 202K | +0.80% |
| 2026-05-26 | 178.39 | 186.35 | 178.39 | 185.55 | 225K | +5.74% |
| 2026-05-22 | 170.75 | 177.99 | 170.75 | 175.47 | 195K | +3.60% |
| 2026-05-21 | 166.42 | 171.05 | 166.36 | 169.38 | 183K | +0.25% |
| 2026-05-20 | 165.59 | 168.96 | 162.20 | 168.95 | 196K | +3.65% |
| 2026-05-19 | 160.41 | 166.15 | 157.54 | 163.00 | 262K | -2.04% |
| 2026-05-18 | 169.29 | 174.07 | 165.26 | 166.40 | 169K | -1.71% |
| 2026-05-15 | 171.86 | 173.58 | 167.52 | 169.29 | 190K | -4.81% |
| 2026-05-14 | 181.22 | 182.37 | 176.27 | 177.84 | 135K | -0.88% |
| 2026-05-13 | 175.50 | 181.75 | 175.50 | 179.42 | 208K | +1.74% |
| 2026-05-12 | 178.77 | 178.77 | 172.38 | 176.36 | 232K | -2.23% |
| 2026-05-11 | 181.43 | 183.00 | 178.48 | 180.39 | 198K | +0.03% |
| 2026-05-08 | 180.25 | 180.66 | 175.01 | 180.33 | 131K | +2.37% |
| 2026-05-07 | 182.01 | 182.43 | 175.66 | 176.16 | 265K | -2.36% |
| 2026-05-06 | 179.59 | 183.00 | 177.00 | 180.42 | 145K | +2.56% |
| 2026-05-05 | 174.07 | 177.42 | 171.25 | 175.92 | 153K | +3.84% |
| 2026-05-04 | 172.27 | 172.53 | 165.94 | 169.42 | 414K | -2.48% |
| 2026-05-01 | 170.55 | 174.70 | 168.50 | 173.72 | 208K | +1.93% |
| 2026-04-30 | 164.52 | 170.77 | 162.14 | 170.43 | 305K | -1.21% |
| 2026-04-29 | 172.32 | 175.00 | 170.97 | 172.52 | 169K | -0.16% |
| 2026-04-28 | 173.29 | 174.16 | 169.62 | 172.80 | 245K | -1.22% |
| 2026-04-27 | 178.13 | 179.88 | 172.69 | 174.94 | 509K | -1.64% |
| 2026-04-24 | 166.48 | 181.41 | 166.00 | 177.86 | 448K | +7.90% |
| 2026-04-23 | 167.72 | 177.23 | 160.79 | 164.84 | 674K | +1.11% |
| 2026-04-22 | 155.46 | 165.42 | 154.36 | 163.03 | 463K | +6.40% |
| 2026-04-21 | 153.06 | 156.83 | 151.23 | 153.22 | 328K | +0.80% |
| 2026-04-20 | 147.80 | 152.20 | 145.24 | 152.01 | 319K | +2.47% |
| 2026-04-17 | 144.25 | 148.65 | 140.14 | 148.35 | 256K | +2.98% |
| 2026-04-16 | 141.16 | 146.83 | 139.96 | 144.06 | 325K | +4.37% |
| 2026-04-15 | 142.26 | 142.26 | 137.80 | 138.03 | 193K | -3.11% |
| 2026-04-14 | 142.20 | 143.60 | 141.59 | 142.46 | 122K | -0.67% |
| 2026-04-13 | 143.13 | 143.42 | 139.15 | 143.42 | 133K | +0.53% |
| 2026-04-10 | 143.30 | 144.52 | 142.17 | 142.67 | 102K | +0.44% |
| 2026-04-09 | 139.94 | 143.60 | 136.67 | 142.04 | 190K | +3.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +143.0% over the past year, beating its 5-year annualized CAGR of +8.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KALU's all-time high price?
Kaiser Aluminum Corporation reached $194.43 on 2026-06-02. The 52-week high is $194.43. Current 1-year return of +143.0% 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.