KALU: Kaiser Aluminum Corp.

As of Friday, August 21st, 2026

$ 151.15

-- 0 0%

Open: 151.15
High: 151.15
Low: 151.15
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 151.15

-5.80 -3.70%

Open: 153.01
High: 155.53
Low: 148.00
Volume: 205,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 153.01 155.53 148.00 151.15 205,479 -5.80 -3.70
2026-08-19 163.66 164.80 154.55 156.95 335,141 -4.29 -2.66
2026-08-18 176.94 180.63 157.33 161.24 475,573 -24.26 -13.08
2026-08-17 182.97 186.32 181.43 185.50 149,495 +3.77 +2.07
2026-08-14 182.10 185.33 180.29 181.73 153,782 -1.02 -0.56
2026-08-13 187.52 189.05 181.96 182.75 177,294 -6.74 -3.56
2026-08-12 195.95 199.89 188.75 189.49 242,951 -3.90 -2.02
2026-08-11 189.03 194.61 188.07 193.39 228,121 +6.29 +3.36
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 186.32
On 2026-08-17		 148.00
On 2026-08-20		 -31.60 -17.29 186.32
On 2026-08-17		 148.00
On 2026-08-20		 -20.57 167.31
10D 199.89
On 2026-08-12		 148.00
On 2026-08-20		 -19.83 -11.60 199.89
On 2026-08-12		 148.00
On 2026-08-20		 -25.96 177.41
20D 199.89
On 2026-08-12		 148.00
On 2026-08-20		 -29.45 -16.31 199.89
On 2026-08-12		 148.00
On 2026-08-20		 -25.96 170.98
WTD 186.32
On 2026-08-17		 148.00
On 2026-08-20		 -30.58 -16.83 186.32
On 2026-08-17		 148.00
On 2026-08-20		 -20.57 163.71
MTD 199.89
On 2026-08-12		 148.00
On 2026-08-20		 -8.53 -5.34 199.89
On 2026-08-12		 148.00
On 2026-08-20		 -25.96 175.83
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

281.88 0.00 0.00
KALU

Kaiser Aluminum Corp.

151.15 0.00 0.00