Comparing Back to the side-by-side chart ↗
Kaiser Aluminum Corporation (KALU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.30 | 152.90 | 146.80 | 147.25 | -0.79% | 125,700 |
| 2026-10-15 | 146.63 | 148.82 | 144.35 | 148.42 | +0.17% | 119,400 |
| 2026-10-14 | 150.68 | 150.68 | 144.34 | 148.17 | -2.40% | 157,900 |
| 2026-10-13 | 149.73 | 152.02 | 147.36 | 151.81 | +0.88% | 95,100 |
| 2026-10-12 | 150.74 | 152.10 | 149.50 | 150.49 | -0.67% | 123,800 |
| 2026-10-09 | 152.01 | 154.25 | 150.82 | 151.51 | +1.18% | 91,200 |
| 2026-10-08 | 150.08 | 150.85 | 148.43 | 149.74 | -1.64% | 221,600 |
| 2026-10-07 | 149.37 | 152.69 | 148.14 | 152.24 | -0.99% | 168,500 |
| 2026-10-06 | 157.70 | 157.70 | 153.27 | 153.77 | -1.28% | 131,600 |
| 2026-10-05 | 152.62 | 158.35 | 150.80 | 155.76 | +2.45% | 257,500 |
| 2026-10-02 | 152.88 | 153.98 | 150.14 | 152.03 | +2.45% | 178,600 |
| 2026-10-01 | 142.57 | 148.64 | 140.33 | 148.39 | +2.47% | 243,900 |
| 2026-09-30 | 152.07 | 152.12 | 144.36 | 144.82 | -4.20% | 472,300 |
| 2026-09-29 | 152.10 | 152.54 | 147.33 | 151.17 | -0.26% | 228,900 |
| 2026-09-28 | 149.44 | 154.71 | 148.88 | 151.57 | -0.64% | 178,500 |
| 2026-09-25 | 153.22 | 155.05 | 151.90 | 152.55 | +0.58% | 150,000 |
| 2026-09-24 | 154.36 | 154.95 | 150.89 | 151.67 | -2.94% | 180,200 |
| 2026-09-23 | 151.32 | 156.84 | 150.20 | 156.26 | +1.57% | 218,000 |
| 2026-09-22 | 152.00 | 154.33 | 149.38 | 153.85 | +1.93% | 178,400 |
| 2026-09-21 | 152.55 | 152.75 | 148.64 | 150.94 | +0.54% | 151,400 |
| 2026-09-18 | 155.77 | 155.83 | 148.66 | 150.13 | -3.19% | 658,500 |
| 2026-09-17 | 157.36 | 158.59 | 154.16 | 155.08 | +1.77% | 165,100 |
| 2026-09-16 | 152.98 | 155.31 | 149.78 | 152.38 | +1.61% | 161,700 |
| 2026-09-15 | 150.03 | 150.60 | 147.66 | 149.97 | +0.61% | 142,900 |
| 2026-09-14 | 152.43 | 154.50 | 148.43 | 149.06 | -5.18% | 160,100 |
| 2026-09-11 | 160.87 | 160.87 | 155.89 | 157.20 | -0.77% | 157,800 |
| 2026-09-10 | 163.15 | 164.18 | 157.33 | 158.42 | -5.37% | 223,200 |
| 2026-09-09 | 167.80 | 173.12 | 165.02 | 167.41 | -0.23% | 181,700 |
| 2026-09-08 | 165.39 | 170.11 | 165.39 | 167.80 | +2.20% | 189,100 |
| 2026-09-04 | 160.81 | 164.42 | 160.81 | 164.19 | +2.13% | 116,900 |
| 2026-09-03 | 165.63 | 165.63 | 160.23 | 160.77 | -1.12% | 150,400 |
| 2026-09-02 | 164.69 | 167.20 | 162.23 | 162.59 | -0.44% | 252,100 |
| 2026-09-01 | 155.16 | 164.20 | 154.00 | 163.31 | +2.85% | 289,800 |
| 2026-08-31 | 163.24 | 169.47 | 156.50 | 158.78 | +1.53% | 362,800 |
| 2026-08-28 | 158.11 | 159.45 | 154.45 | 156.38 | -0.24% | 231,500 |
| 2026-08-27 | 156.57 | 159.59 | 155.79 | 156.75 | +0.80% | 229,600 |
| 2026-08-26 | 153.49 | 157.35 | 152.50 | 155.50 | +1.11% | 200,500 |
| 2026-08-25 | 154.05 | 155.12 | 152.27 | 153.80 | +0.85% | 129,621 |
| 2026-08-24 | 154.30 | 157.20 | 150.93 | 152.50 | -1.08% | 196,985 |
| 2026-08-21 | 154.83 | 157.09 | 151.94 | 154.16 | +1.99% | 217,400 |
| 2026-08-20 | 153.01 | 155.53 | 148.00 | 151.15 | -3.70% | 205,500 |
| 2026-08-19 | 163.66 | 164.80 | 154.55 | 156.95 | -2.66% | 335,300 |
| 2026-08-18 | 176.94 | 180.63 | 157.33 | 161.24 | -13.08% | 477,200 |
| 2026-08-17 | 182.97 | 186.32 | 181.43 | 185.50 | +2.07% | 150,600 |
| 2026-08-14 | 182.10 | 185.33 | 180.29 | 181.73 | -0.56% | 153,800 |
| 2026-08-13 | 187.52 | 189.05 | 181.96 | 182.75 | -3.56% | 183,000 |
| 2026-08-12 | 195.95 | 199.89 | 188.75 | 189.49 | -2.02% | 243,000 |
| 2026-08-11 | 189.03 | 194.61 | 188.07 | 193.39 | +3.36% | 229,000 |
| 2026-08-10 | 186.78 | 188.15 | 183.07 | 187.10 | +1.27% | 221,800 |
| 2026-08-07 | 171.82 | 186.62 | 171.82 | 184.75 | +8.05% | 373,200 |
| 2026-08-06 | 176.16 | 178.82 | 170.70 | 170.98 | -3.97% | 190,500 |
| 2026-08-05 | 177.16 | 181.37 | 177.00 | 178.05 | +1.97% | 257,300 |
| 2026-08-04 | 170.75 | 176.87 | 168.30 | 174.61 | +6.55% | 232,700 |
| 2026-08-03 | 157.53 | 164.06 | 155.02 | 163.88 | +2.63% | 240,100 |
| 2026-07-31 | 161.06 | 163.11 | 156.02 | 159.68 | -0.03% | 202,600 |
| 2026-07-30 | 157.99 | 160.18 | 155.02 | 159.72 | +5.47% | 300,200 |
| 2026-07-29 | 162.59 | 162.59 | 150.71 | 151.44 | -6.61% | 403,600 |
| 2026-07-28 | 158.95 | 163.50 | 158.00 | 162.16 | +0.17% | 327,800 |
| 2026-07-27 | 163.60 | 165.00 | 157.31 | 161.89 | -0.78% | 359,400 |
| 2026-07-24 | 176.73 | 179.00 | 162.88 | 163.17 | -9.65% | 319,600 |
| 2026-07-23 | 171.68 | 186.50 | 169.02 | 180.60 | +9.91% | 504,600 |
| 2026-07-22 | 163.36 | 168.89 | 162.65 | 164.32 | -0.03% | 244,400 |
| 2026-07-21 | 161.08 | 165.92 | 158.49 | 164.37 | +4.73% | 248,300 |
| 2026-07-20 | 159.35 | 161.02 | 155.13 | 156.94 | -0.53% | 202,300 |
| 2026-07-17 | 156.06 | 159.96 | 155.77 | 157.78 | -1.64% | 196,900 |
| 2026-07-16 | 160.47 | 162.84 | 158.06 | 160.41 | -1.44% | 147,700 |
| 2026-07-15 | 160.35 | 164.27 | 158.69 | 162.75 | +0.99% | 301,200 |
| 2026-07-14 | 163.34 | 166.20 | 160.68 | 161.16 | +1.82% | 250,900 |
| 2026-07-13 | 158.80 | 161.66 | 156.77 | 158.28 | -1.01% | 231,700 |
| 2026-07-10 | 161.41 | 163.79 | 157.64 | 159.89 | -1.88% | 256,900 |
| 2026-07-09 | 165.74 | 166.30 | 162.08 | 162.96 | -3.51% | 267,000 |
| 2026-07-08 | 169.19 | 173.25 | 165.16 | 168.89 | -1.14% | 259,700 |
| 2026-07-07 | 175.77 | 177.46 | 168.26 | 170.83 | -4.53% | 271,700 |
| 2026-07-06 | 178.41 | 182.69 | 177.31 | 178.93 | +1.51% | 193,600 |
| 2026-07-02 | 186.24 | 189.57 | 169.19 | 176.27 | -4.58% | 306,700 |
| 2026-07-01 | 192.57 | 192.66 | 182.94 | 184.74 | -5.57% | 259,200 |
| 2026-06-30 | 192.54 | 195.96 | 190.63 | 195.63 | +4.53% | 309,100 |
| 2026-06-29 | 184.03 | 188.15 | 181.69 | 187.16 | -0.01% | 283,500 |
| 2026-06-26 | 177.89 | 187.93 | 177.11 | 187.17 | +2.99% | 1,274,700 |
| 2026-06-25 | 178.82 | 182.26 | 173.17 | 181.73 | +3.92% | 474,600 |
| 2026-06-24 | 176.33 | 177.67 | 170.32 | 174.87 | -2.37% | 400,000 |
| 2026-06-23 | 177.84 | 182.08 | 176.00 | 179.11 | -3.20% | 202,100 |
| 2026-06-22 | 183.01 | 185.36 | 181.15 | 185.03 | +1.25% | 213,200 |
| 2026-06-18 | 181.16 | 183.70 | 176.79 | 182.75 | +1.28% | 383,400 |
| 2026-06-17 | 180.28 | 184.65 | 176.75 | 180.44 | -0.70% | 240,000 |
| 2026-06-16 | 184.50 | 186.00 | 180.51 | 181.72 | -0.75% | 180,300 |
| 2026-06-15 | 193.32 | 195.22 | 180.84 | 183.10 | -3.95% | 274,300 |
| 2026-06-12 | 190.28 | 192.52 | 188.67 | 190.63 | +1.56% | 141,200 |
| 2026-06-11 | 178.75 | 187.76 | 176.35 | 187.70 | +7.36% | 304,700 |
| 2026-06-10 | 179.04 | 182.00 | 173.25 | 174.84 | -3.01% | 230,800 |
| 2026-06-09 | 181.72 | 184.65 | 172.51 | 180.26 | +1.18% | 168,000 |
| 2026-06-08 | 181.86 | 182.00 | 175.21 | 178.16 | +0.71% | 198,200 |
| 2026-06-05 | 181.26 | 182.98 | 175.70 | 176.90 | -5.33% | 175,900 |
| 2026-06-04 | 183.61 | 189.79 | 182.20 | 186.85 | +0.28% | 236,500 |
| 2026-06-03 | 190.15 | 190.43 | 185.00 | 186.33 | -2.11% | 202,300 |
| 2026-06-02 | 185.49 | 194.43 | 181.49 | 190.34 | +3.78% | 205,900 |
| 2026-06-01 | 181.95 | 187.42 | 180.25 | 183.41 | +0.75% | 207,000 |
| 2026-05-29 | 183.96 | 185.42 | 180.42 | 182.04 | -1.04% | 344,800 |
| 2026-05-28 | 187.03 | 189.86 | 183.45 | 183.96 | -1.64% | 305,400 |
| 2026-05-27 | 183.96 | 187.27 | 179.38 | 187.03 | +0.80% | 205,700 |
| 2026-05-26 | 178.62 | 186.36 | 178.62 | 185.55 | +5.74% | 227,800 |
| 2026-05-22 | 170.76 | 177.99 | 170.75 | 175.47 | +3.60% | 203,700 |
| 2026-05-21 | 166.42 | 171.05 | 166.36 | 169.38 | +0.25% | 185,500 |
| 2026-05-20 | 165.59 | 168.96 | 162.20 | 168.95 | +3.65% | 209,200 |
| 2026-05-19 | 163.90 | 166.15 | 157.54 | 163.00 | -2.04% | 286,000 |
| 2026-05-18 | 169.29 | 174.07 | 165.16 | 166.40 | -1.71% | 183,200 |
| 2026-05-15 | 173.07 | 173.58 | 167.48 | 169.29 | -4.81% | 193,700 |
| 2026-05-14 | 181.22 | 181.99 | 176.26 | 177.84 | -0.88% | 139,000 |
| 2026-05-13 | 175.51 | 181.75 | 175.51 | 179.42 | +1.74% | 212,800 |
| 2026-05-12 | 178.77 | 178.77 | 172.30 | 176.36 | -2.23% | 239,000 |
| 2026-05-11 | 182.43 | 183.00 | 178.48 | 180.39 | +0.03% | 261,300 |
| 2026-05-08 | 179.61 | 180.66 | 175.01 | 180.33 | +2.37% | 134,500 |
| 2026-05-07 | 182.87 | 183.00 | 175.72 | 176.16 | -2.36% | 268,600 |
| 2026-05-06 | 180.47 | 183.00 | 177.00 | 180.42 | +2.56% | 190,400 |
| 2026-05-05 | 172.80 | 177.42 | 171.25 | 175.92 | +3.84% | 196,400 |
| 2026-05-04 | 172.27 | 172.53 | 165.94 | 169.42 | -2.48% | 426,700 |
| 2026-05-01 | 170.55 | 174.70 | 168.50 | 173.72 | +1.93% | 252,900 |
| 2026-04-30 | 166.44 | 170.82 | 162.14 | 170.43 | -1.21% | 325,200 |
| 2026-04-29 | 172.32 | 175.00 | 170.97 | 172.52 | -0.16% | 257,300 |
| 2026-04-28 | 173.29 | 174.17 | 169.62 | 172.80 | -1.22% | 248,400 |
| 2026-04-27 | 178.13 | 179.88 | 172.67 | 174.94 | -1.64% | 529,400 |
| 2026-04-24 | 166.84 | 181.47 | 166.70 | 177.86 | +7.90% | 452,700 |
| 2026-04-23 | 168.64 | 177.23 | 160.79 | 164.84 | +1.11% | 674,100 |
| 2026-04-22 | 156.75 | 165.42 | 154.94 | 163.03 | +6.40% | 471,900 |
| 2026-04-21 | 153.06 | 157.37 | 151.15 | 153.22 | +0.80% | 339,200 |
| 2026-04-20 | 147.80 | 152.21 | 145.24 | 152.01 | +2.47% | 350,900 |
| 2026-04-17 | 144.25 | 148.65 | 140.14 | 148.35 | +2.98% | 258,700 |
| 2026-04-16 | 141.16 | 146.83 | 139.96 | 144.06 | +4.37% | 324,700 |
| 2026-04-15 | 142.26 | 142.38 | 137.80 | 138.03 | -3.11% | 199,800 |
| 2026-04-14 | 143.60 | 143.60 | 141.59 | 142.46 | -0.67% | 148,500 |
| 2026-04-13 | 142.01 | 143.42 | 139.15 | 143.42 | +0.53% | 141,900 |
| 2026-04-10 | 143.30 | 144.52 | 142.17 | 142.67 | +0.44% | 105,600 |
| 2026-04-09 | 137.46 | 143.86 | 136.67 | 142.04 | +3.17% | 193,400 |
| 2026-04-08 | 139.41 | 140.00 | 134.80 | 137.68 | +4.32% | 283,700 |
| 2026-04-07 | 130.67 | 133.37 | 129.81 | 131.98 | +1.22% | 209,800 |
| 2026-04-06 | 130.84 | 131.36 | 127.78 | 130.39 | -0.93% | 143,800 |
| 2026-04-02 | 126.19 | 133.00 | 126.02 | 131.62 | +0.47% | 280,900 |
| 2026-04-01 | 123.06 | 131.62 | 122.57 | 131.01 | +8.71% | 374,900 |
| 2026-03-31 | 117.37 | 122.12 | 116.07 | 120.51 | +5.12% | 175,700 |
| 2026-03-30 | 118.18 | 121.19 | 114.45 | 114.64 | +0.07% | 246,400 |
| 2026-03-27 | 113.15 | 115.81 | 112.70 | 114.56 | -0.27% | 113,800 |
| 2026-03-26 | 114.85 | 116.74 | 114.31 | 114.87 | -2.83% | 142,300 |
| 2026-03-25 | 116.20 | 118.77 | 115.09 | 118.22 | +3.74% | 234,300 |
| 2026-03-24 | 110.16 | 114.10 | 109.51 | 113.96 | +2.31% | 248,200 |
| 2026-03-23 | 111.15 | 115.24 | 111.00 | 111.39 | +4.06% | 210,900 |
| 2026-03-20 | 111.60 | 113.34 | 105.45 | 107.04 | -4.40% | 782,700 |
| 2026-03-19 | 112.82 | 113.81 | 108.94 | 111.97 | -3.21% | 303,400 |
| 2026-03-18 | 118.98 | 118.98 | 115.16 | 115.68 | -3.24% | 264,900 |
| 2026-03-17 | 120.61 | 122.98 | 119.45 | 119.55 | +0.80% | 178,800 |
| 2026-03-16 | 118.88 | 121.41 | 117.69 | 118.60 | +0.88% | 208,000 |
| 2026-03-13 | 122.72 | 125.00 | 116.73 | 117.57 | -2.83% | 209,100 |
| 2026-03-12 | 125.04 | 127.75 | 120.40 | 121.00 | -5.14% | 210,400 |
| 2026-03-11 | 125.08 | 127.76 | 123.33 | 127.55 | +1.97% | 158,300 |
| 2026-03-10 | 123.07 | 128.24 | 122.85 | 125.09 | +1.24% | 181,400 |
| 2026-03-09 | 119.56 | 124.97 | 118.51 | 123.56 | +0.71% | 174,300 |
| 2026-03-06 | 122.33 | 124.37 | 119.72 | 122.69 | -2.50% | 237,600 |
| 2026-03-05 | 128.45 | 129.74 | 125.10 | 125.84 | -3.76% | 184,100 |
| 2026-03-04 | 134.57 | 136.73 | 130.23 | 130.76 | -1.37% | 263,900 |
| 2026-03-03 | 132.61 | 134.95 | 126.01 | 132.58 | -1.76% | 166,200 |
| 2026-03-02 | 129.11 | 135.35 | 127.51 | 134.96 | +3.70% | 192,100 |
| 2026-02-27 | 130.07 | 131.69 | 128.17 | 130.14 | -0.70% | 199,900 |
| 2026-02-26 | 130.79 | 131.50 | 128.14 | 131.06 | -0.80% | 229,800 |
| 2026-02-25 | 130.78 | 132.30 | 128.44 | 132.12 | +2.84% | 204,800 |
| 2026-02-24 | 126.20 | 130.66 | 126.20 | 128.47 | +2.10% | 246,600 |
| 2026-02-23 | 125.69 | 126.95 | 117.00 | 125.83 | -2.47% | 415,700 |
| 2026-02-20 | 124.51 | 129.16 | 120.03 | 129.02 | +1.55% | 345,000 |
| 2026-02-19 | 123.01 | 134.49 | 120.00 | 127.05 | -8.85% | 490,800 |
| 2026-02-18 | 142.27 | 146.98 | 138.55 | 139.38 | -0.85% | 359,600 |
| 2026-02-17 | 138.35 | 141.32 | 133.73 | 140.57 | +0.11% | 216,800 |
| 2026-02-13 | 132.54 | 140.44 | 130.04 | 140.41 | +0.24% | 201,500 |
| 2026-02-12 | 146.68 | 150.00 | 138.51 | 140.07 | -3.21% | 206,800 |
| 2026-02-11 | 142.97 | 145.63 | 139.72 | 144.71 | +3.25% | 169,300 |
| 2026-02-10 | 141.51 | 143.07 | 138.92 | 140.15 | -1.61% | 136,400 |
| 2026-02-09 | 140.49 | 144.93 | 139.29 | 142.44 | +2.84% | 210,900 |
| 2026-02-06 | 133.00 | 138.96 | 133.00 | 138.51 | +5.72% | 298,600 |
| 2026-02-05 | 135.29 | 136.99 | 129.65 | 131.01 | -5.07% | 279,300 |
| 2026-02-04 | 140.24 | 143.02 | 137.60 | 138.00 | -0.62% | 220,600 |
| 2026-02-03 | 134.51 | 139.72 | 132.39 | 138.86 | +5.30% | 225,300 |
| 2026-02-02 | 121.89 | 133.74 | 120.49 | 131.87 | +7.54% | 287,700 |
| 2026-01-30 | 122.92 | 125.47 | 118.83 | 122.62 | -3.39% | 229,500 |
| 2026-01-29 | 125.38 | 130.00 | 123.63 | 126.92 | +2.93% | 226,700 |
| 2026-01-28 | 125.00 | 125.44 | 122.56 | 123.31 | +0.24% | 153,300 |
| 2026-01-27 | 122.53 | 124.99 | 119.82 | 123.01 | -0.41% | 123,900 |
| 2026-01-26 | 128.95 | 128.95 | 123.33 | 123.52 | -3.05% | 152,400 |
| 2026-01-23 | 130.21 | 130.21 | 125.62 | 127.41 | -2.90% | 140,500 |
| 2026-01-22 | 134.18 | 135.48 | 131.07 | 131.21 | -1.46% | 143,600 |
| 2026-01-21 | 129.44 | 133.19 | 129.04 | 133.16 | +4.37% | 173,100 |
| 2026-01-20 | 126.31 | 129.43 | 125.14 | 127.59 | -0.51% | 113,000 |
| 2026-01-16 | 130.23 | 130.77 | 126.05 | 128.24 | -2.27% | 162,300 |
| 2026-01-15 | 127.11 | 132.54 | 125.86 | 131.22 | +2.79% | 152,800 |
| 2026-01-14 | 126.24 | 128.60 | 125.96 | 127.66 | +1.00% | 121,800 |
| 2026-01-13 | 126.37 | 127.62 | 124.00 | 126.39 | -0.34% | 146,000 |
| 2026-01-12 | 123.40 | 127.24 | 123.04 | 126.82 | +3.05% | 150,300 |
| 2026-01-09 | 122.81 | 124.67 | 122.20 | 123.07 | +0.38% | 153,700 |
| 2026-01-08 | 121.02 | 124.48 | 119.01 | 122.60 | -0.16% | 201,500 |
| 2026-01-07 | 120.89 | 123.00 | 119.29 | 122.80 | +0.38% | 191,200 |
| 2026-01-06 | 121.59 | 123.38 | 120.33 | 122.33 | +1.21% | 306,400 |
| 2026-01-05 | 121.00 | 124.27 | 120.66 | 120.87 | +0.47% | 227,000 |
| 2026-01-02 | 116.31 | 120.43 | 115.16 | 120.30 | +4.74% | 191,100 |
| 2025-12-31 | 118.48 | 118.48 | 114.83 | 114.86 | -2.75% | 135,700 |
| 2025-12-30 | 118.86 | 119.13 | 117.56 | 118.11 | +0.20% | 174,600 |
| 2025-12-29 | 116.21 | 118.33 | 115.10 | 117.88 | +0.28% | 179,100 |
| 2025-12-26 | 117.29 | 118.27 | 116.26 | 117.55 | +0.59% | 104,400 |
| 2025-12-24 | 116.74 | 117.58 | 115.92 | 116.86 | +0.19% | 76,900 |
| 2025-12-23 | 116.25 | 117.72 | 115.89 | 116.64 | +0.50% | 169,200 |
| 2025-12-22 | 115.91 | 118.07 | 115.20 | 116.06 | +1.70% | 183,800 |
| 2025-12-19 | 112.35 | 115.33 | 112.13 | 114.12 | +1.58% | 609,100 |
| 2025-12-18 | 111.10 | 113.55 | 110.42 | 112.35 | +1.14% | 250,800 |
| 2025-12-17 | 111.79 | 113.52 | 109.57 | 111.08 | -0.64% | 219,600 |
| 2025-12-16 | 108.60 | 112.44 | 108.27 | 111.79 | +1.71% | 280,400 |
| 2025-12-15 | 109.13 | 110.20 | 106.13 | 109.91 | +1.03% | 201,100 |
| 2025-12-12 | 109.93 | 110.94 | 108.35 | 108.79 | -0.68% | 175,800 |
| 2025-12-11 | 106.36 | 110.24 | 106.36 | 109.53 | +2.91% | 185,400 |
| 2025-12-10 | 103.75 | 107.81 | 103.75 | 106.43 | +2.44% | 254,400 |
| 2025-12-09 | 100.81 | 104.77 | 100.42 | 103.90 | +1.66% | 159,500 |
| 2025-12-08 | 104.77 | 105.97 | 101.66 | 102.20 | -2.31% | 186,000 |
| 2025-12-05 | 106.25 | 106.25 | 103.40 | 104.62 | -1.53% | 160,500 |
| 2025-12-04 | 103.16 | 106.47 | 101.78 | 106.25 | +2.08% | 287,800 |
| 2025-12-03 | 99.37 | 106.16 | 99.37 | 104.09 | +5.89% | 284,200 |
| 2025-12-02 | 96.64 | 99.71 | 94.21 | 98.30 | +1.81% | 193,300 |
| 2025-12-01 | 96.50 | 97.30 | 95.60 | 96.55 | +0.52% | 137,800 |
| 2025-11-28 | 95.60 | 96.51 | 95.29 | 96.05 | +0.25% | 65,300 |
| 2025-11-26 | 95.38 | 96.83 | 94.93 | 95.81 | +0.67% | 179,400 |
| 2025-11-25 | 93.48 | 96.44 | 93.48 | 95.17 | +2.25% | 150,700 |
| 2025-11-24 | 91.31 | 94.13 | 91.00 | 93.08 | +1.39% | 111,900 |
| 2025-11-21 | 89.65 | 92.01 | 88.58 | 91.80 | +2.43% | 192,200 |
| 2025-11-20 | 91.74 | 92.39 | 88.92 | 89.62 | -0.50% | 121,400 |
| 2025-11-19 | 89.69 | 91.11 | 88.84 | 90.07 | +0.37% | 118,000 |
| 2025-11-18 | 89.25 | 91.39 | 88.00 | 89.74 | -1.92% | 99,300 |
| 2025-11-17 | 91.16 | 92.76 | 89.01 | 91.50 | +0.31% | 149,600 |
| 2025-11-14 | 91.73 | 92.51 | 89.57 | 91.22 | -2.52% | 154,500 |
| 2025-11-13 | 95.16 | 95.80 | 92.05 | 93.58 | -1.59% | 159,000 |
| 2025-11-12 | 94.03 | 96.08 | 94.03 | 95.09 | +2.02% | 130,200 |
| 2025-11-11 | 94.62 | 95.97 | 92.61 | 93.21 | -2.18% | 130,900 |
| 2025-11-10 | 96.49 | 97.63 | 94.53 | 95.29 | +0.80% | 152,500 |
| 2025-11-07 | 90.90 | 94.92 | 90.89 | 94.53 | +3.06% | 171,000 |
| 2025-11-06 | 93.51 | 94.57 | 91.60 | 91.72 | -0.91% | 127,300 |
| 2025-11-05 | 90.49 | 92.91 | 90.37 | 92.56 | +1.44% | 133,700 |
| 2025-11-04 | 91.13 | 93.11 | 88.99 | 91.25 | -2.21% | 172,000 |
| 2025-11-03 | 91.75 | 93.91 | 90.80 | 93.31 | +3.07% | 187,600 |
| 2025-10-31 | 89.36 | 91.63 | 87.89 | 90.53 | +2.14% | 185,900 |
| 2025-10-30 | 91.73 | 91.88 | 87.93 | 88.63 | -4.32% | 209,500 |
| 2025-10-29 | 93.58 | 95.97 | 92.00 | 92.63 | -1.02% | 190,100 |
| 2025-10-28 | 93.38 | 94.38 | 92.30 | 93.58 | +0.54% | 306,000 |
| 2025-10-27 | 95.15 | 95.47 | 91.95 | 93.08 | -2.83% | 294,000 |
| 2025-10-24 | 92.09 | 97.60 | 91.42 | 95.79 | +2.87% | 637,500 |
| 2025-10-23 | 87.14 | 97.57 | 85.82 | 93.12 | +19.54% | 925,900 |
| 2025-10-22 | 79.50 | 80.15 | 77.24 | 77.90 | -2.32% | 155,900 |
| 2025-10-21 | 79.06 | 80.36 | 78.08 | 79.75 | -0.31% | 107,600 |
| 2025-10-20 | 79.28 | 80.32 | 79.28 | 80.00 | +2.47% | 81,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+19.15%). Pire mois : Mars (-11.18%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Kaiser Aluminum Corporation (KALU) ?
147.25 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KALU ?
Plus haut à 199.89 et plus bas à 77.24 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Kaiser Aluminum Corporation ?
Historiquement, le mois le plus fort de KALU a été Avr (moyenne +19.15%) et le plus faible Mars (moyenne -11.18%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.