KALU: Kaiser Aluminum Corp.

As of Friday, May 29th, 2026

$ 182.04

-1.92 -1.04%

Open: 183.96
High: 185.42
Low: 180.42
Volume: 344,719
Previous Close on Thursday, May 28th, 2026

$ 183.96

-3.07 -1.64%

Open: 187.03
High: 189.86
Low: 183.45
Volume: 303,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 183.96 185.42 180.42 182.04 344,716 -1.92 -1.04
2026-05-28 187.03 189.86 183.45 183.96 303,994 -3.07 -1.64
2026-05-27 183.96 187.27 179.38 187.03 204,401 +1.48 +0.80
2026-05-26 178.62 186.36 178.62 185.55 225,256 +10.08 +5.74
2026-05-22 170.76 177.99 170.75 175.47 203,674 +6.09 +3.60
2026-05-21 166.42 171.05 166.36 169.38 185,482 +0.43 +0.25
2026-05-20 165.59 168.96 162.20 168.95 204,983 +5.95 +3.65
2026-05-19 163.90 166.15 157.54 163.00 278,751 -3.40 -2.04
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 189.86
On 2026-05-28		 170.75
On 2026-05-22		 12.66 7.47 189.86
On 2026-05-28		 180.42
On 2026-05-29		 -4.97 182.81
10D 189.86
On 2026-05-28		 157.54
On 2026-05-19		 4.20 2.36 174.07
On 2026-05-18		 157.54
On 2026-05-19		 -9.50 175.11
20D 189.86
On 2026-05-28		 157.54
On 2026-05-19		 11.61 6.81 183.00
On 2026-05-07		 157.54
On 2026-05-19		 -13.92 176.05
WTD 189.86
On 2026-05-28		 178.62
On 2026-05-26		 6.57 3.74 189.86
On 2026-05-28		 180.42
On 2026-05-29		 -4.97 184.65
MTD 189.86
On 2026-05-28		 157.54
On 2026-05-19		 11.61 6.81 183.00
On 2026-05-07		 157.54
On 2026-05-19		 -13.92 176.05
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

182.04 -1.92 -1.04 344,719