KALU: Kaiser Aluminum Corp.

As of Thursday, June 18th, 2026

$ 182.75

+2.31 +1.28%

Open: 181.16
High: 183.70
Low: 176.79
Volume: 383,395
Previous Close on Wednesday, June 17th, 2026

$ 180.44

-1.28 -0.70%

Open: 180.28
High: 184.65
Low: 176.75
Volume: 239,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 181.16 183.70 176.79 182.75 383,395 +2.31 +1.28
2026-06-17 180.28 184.65 176.75 180.44 239,888 -1.28 -0.70
2026-06-16 184.50 186.00 180.51 181.72 180,311 -1.38 -0.75
2026-06-15 193.32 195.22 180.84 183.10 274,169 -7.53 -3.95
2026-06-12 190.28 192.52 188.67 190.63 141,141 +2.93 +1.56
2026-06-11 178.75 187.76 176.35 187.70 278,189 +12.86 +7.36
2026-06-10 179.04 182.00 173.25 174.84 225,346 -5.42 -3.01
2026-06-09 181.72 184.65 172.51 180.26 161,817 +2.10 +1.18
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 195.22
On 2026-06-15		 176.75
On 2026-06-17		 -4.95 -2.64 195.22
On 2026-06-15		 176.75
On 2026-06-17		 -9.46 183.73
10D 195.22
On 2026-06-15		 172.51
On 2026-06-09		 -4.10 -2.19 195.22
On 2026-06-15		 176.75
On 2026-06-17		 -9.46 181.65
20D 195.22
On 2026-06-15		 166.36
On 2026-05-21		 13.80 8.17 194.43
On 2026-06-02		 172.51
On 2026-06-09		 -11.27 182.34
WTD 195.22
On 2026-06-15		 176.75
On 2026-06-17		 -7.88 -4.13 195.22
On 2026-06-15		 176.75
On 2026-06-17		 -9.46 182.00
MTD 195.22
On 2026-06-15		 172.51
On 2026-06-09		 0.71 0.39 194.43
On 2026-06-02		 172.51
On 2026-06-09		 -11.27 183.10
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
WTW

Willis Towers Watson Public Ltd.

255.20 -4.83 -1.86 1,356,694
UNG

United States Natural Gas Fund

11.74 +0.17 +1.47 6,795,482
MCO

Moody's Corporation

450.67 -5.55 -1.22 1,964,436
BIDU

Baidu Inc.

111.76 +0.15 +0.13 2,112,326
KALU

Kaiser Aluminum Corp.

182.75 +2.31 +1.28 383,395